156,750€
0,03%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.12.2025 | 156,60 | 157,35 | 156,05 | 157,35 | 0,41% | - |
| 15.12.2025 | 158,60 | 158,80 | 156,30 | 156,70 | -0,19% | - |
| 12.12.2025 | 157,60 | 160,00 | 157,00 | 157,00 | 0,80% | - |
| 11.12.2025 | 152,20 | 155,80 | 152,00 | 155,75 | 2,57% | - |
| 10.12.2025 | 150,60 | 151,90 | 150,00 | 151,85 | 0,96% | - |
| 09.12.2025 | 153,00 | 153,55 | 150,40 | 150,40 | -1,05% | - |
| 08.12.2025 | 151,20 | 153,10 | 150,75 | 152,00 | 0,80% | - |
| 05.12.2025 | 152,60 | 152,90 | 150,80 | 150,80 | -0,20% | - |
| 04.12.2025 | 149,00 | 152,50 | 148,90 | 151,10 | 1,82% | - |
| 03.12.2025 | 150,60 | 150,60 | 147,80 | 148,40 | -0,93% | - |
| 02.12.2025 | 151,40 | 151,40 | 148,80 | 149,80 | -0,53% | - |
| 01.12.2025 | 150,00 | 151,80 | 148,15 | 150,60 | 0,87% | - |
| 28.11.2025 | 148,40 | 150,90 | 147,65 | 149,30 | 1,15% | - |
| 27.11.2025 | 148,50 | 149,40 | 147,20 | 147,60 | -0,81% | - |
| 26.11.2025 | 146,60 | 149,60 | 146,50 | 148,80 | 2,76% | 1.300,00 |
| 25.11.2025 | 141,00 | 146,90 | 141,00 | 144,80 | 2,84% | 175,00 |
| 24.11.2025 | 141,50 | 142,40 | 140,40 | 140,80 | 1,15% | - |
| 21.11.2025 | 139,30 | 142,00 | 138,90 | 139,20 | -1,56% | - |
| 20.11.2025 | 141,70 | 143,35 | 138,90 | 141,40 | 0,57% | - |
| 19.11.2025 | 139,50 | 141,95 | 139,20 | 140,60 | -0,85% | - |
| 18.11.2025 | 141,40 | 142,80 | 139,40 | 141,80 | -1,18% | - |
| 17.11.2025 | 145,20 | 145,70 | 142,10 | 143,50 | -0,76% | - |
| 14.11.2025 | 147,00 | 147,20 | 144,05 | 144,60 | -0,34% | - |
| 13.11.2025 | 144,60 | 147,10 | 144,50 | 145,10 | 0,90% | - |
| 12.11.2025 | 144,60 | 146,95 | 143,80 | 143,80 | -0,14% | - |
| 11.11.2025 | 142,30 | 145,15 | 140,55 | 144,00 | 1,41% | - |
| 10.11.2025 | 139,60 | 142,50 | 138,85 | 142,00 | 3,50% | - |
| 07.11.2025 | 139,30 | 140,40 | 137,20 | 137,20 | -1,01% | - |
| 06.11.2025 | 143,00 | 143,00 | 138,60 | 138,60 | -2,19% | - |
| 05.11.2025 | 141,10 | 143,40 | 140,55 | 141,70 | 0,35% | - |
| 04.11.2025 | 142,40 | 142,95 | 140,80 | 141,20 | -1,94% | - |
| 03.11.2025 | 144,60 | 145,10 | 143,70 | 144,00 | -0,41% | - |
| 31.10.2025 | 145,40 | 145,85 | 143,75 | 144,60 | 1,26% | - |
| 30.10.2025 | 142,90 | 145,90 | 141,90 | 142,80 | 0,28% | - |
| 29.10.2025 | 144,60 | 144,60 | 141,85 | 142,40 | -0,97% | - |
| 28.10.2025 | 145,50 | 145,80 | 143,70 | 143,80 | -0,48% | - |
| 27.10.2025 | 145,60 | 146,30 | 144,50 | 144,50 | 0,07% | - |
| 24.10.2025 | 144,50 | 145,35 | 143,95 | 144,40 | 0,77% | - |
| 23.10.2025 | 142,70 | 144,50 | 141,90 | 143,30 | 0,49% | - |
| 22.10.2025 | 140,90 | 144,00 | 140,30 | 142,60 | 2,00% | - |
| 21.10.2025 | 141,30 | 141,75 | 139,25 | 139,80 | -0,57% | - |
| 20.10.2025 | 140,30 | 141,80 | 139,65 | 140,60 | 0,57% | - |
| 17.10.2025 | 137,30 | 140,60 | 136,70 | 139,80 | 1,38% | - |
| 16.10.2025 | 136,60 | 139,60 | 136,40 | 137,90 | -5,35% | - |
| 15.10.2025 | 144,50 | 146,75 | 130,70 | 145,70 | 0,07% | - |
| 14.10.2025 | 146,40 | 147,20 | 144,20 | 145,60 | -0,68% | - |
| 13.10.2025 | 146,50 | 147,75 | 146,05 | 146,60 | -0,20% | 340,00 |
| 10.10.2025 | 148,20 | 148,55 | 145,00 | 146,90 | -0,27% | - |
| 09.10.2025 | 146,00 | 149,40 | 146,00 | 147,30 | 0,89% | - |
| 08.10.2025 | 147,50 | 148,10 | 145,90 | 146,00 | -2,08% | 510,00 |
| 07.10.2025 | 148,40 | 150,25 | 147,10 | 149,10 | 0,54% | - |
| 06.10.2025 | 147,60 | 149,50 | 147,15 | 148,30 | 0,75% | - |
| 03.10.2025 | 147,30 | 148,45 | 146,35 | 147,20 | 0,27% | - |
| 02.10.2025 | 145,40 | 148,00 | 144,50 | 146,80 | 1,52% | - |
| 01.10.2025 | 144,20 | 146,40 | 143,35 | 144,60 | 1,12% | - |
| 30.09.2025 | 142,60 | 144,85 | 142,60 | 143,00 | 0,42% | - |
| 29.09.2025 | 143,30 | 144,70 | 142,40 | 142,40 | 0,42% | - |
| 26.09.2025 | 143,50 | 144,30 | 141,80 | 141,80 | -0,28% | - |
| 25.09.2025 | 143,90 | 144,25 | 142,20 | 142,20 | -0,77% | - |
| 24.09.2025 | 146,20 | 146,60 | 143,00 | 143,30 | -3,18% | 90,00 |
| 23.09.2025 | 147,80 | 150,05 | 145,50 | 148,00 | 0,34% | - |
| 22.09.2025 | 151,50 | 151,75 | 146,80 | 147,50 | -2,58% | - |
| 19.09.2025 | 154,00 | 154,20 | 151,00 | 151,40 | -1,17% | 375,00 |
| 18.09.2025 | 149,60 | 154,30 | 149,40 | 153,20 | 1,59% | 15,00 |
| 17.09.2025 | 152,00 | 152,40 | 149,40 | 150,80 | -0,26% | - |
| 16.09.2025 | 153,60 | 153,60 | 151,20 | 151,20 | -0,79% | 50,00 |
| 15.09.2025 | 152,10 | 154,10 | 150,50 | 152,40 | 0,20% | - |
| 12.09.2025 | 153,20 | 153,60 | 151,15 | 152,10 | -0,07% | - |
| 11.09.2025 | 152,20 | 153,15 | 149,95 | 152,20 | -0,52% | - |
| 10.09.2025 | 156,20 | 156,40 | 151,90 | 153,00 | -1,23% | - |
| 09.09.2025 | 158,00 | 158,50 | 154,90 | 154,90 | -1,96% | - |
| 08.09.2025 | 155,40 | 158,10 | 155,20 | 158,00 | 2,33% | - |
| 05.09.2025 | 155,50 | 156,65 | 154,00 | 154,40 | -0,58% | - |
| 04.09.2025 | 155,40 | 155,95 | 154,70 | 155,30 | 0,45% | - |
| 03.09.2025 | 156,40 | 157,75 | 154,60 | 154,60 | -0,90% | - |
| 02.09.2025 | 158,20 | 158,65 | 155,15 | 156,00 | -1,27% | - |
| 01.09.2025 | 160,60 | 161,10 | 157,85 | 158,00 | -1,06% | - |
| 29.08.2025 | 162,00 | 163,50 | 159,70 | 159,70 | -1,42% | - |
| 28.08.2025 | 160,60 | 164,40 | 160,60 | 162,00 | 1,57% | - |
| 27.08.2025 | 162,80 | 164,65 | 159,45 | 159,50 | -2,15% | - |
| 26.08.2025 | 164,60 | 164,60 | 160,45 | 163,00 | -1,15% | - |
| 25.08.2025 | 163,20 | 167,45 | 163,00 | 164,90 | 0,73% | - |
| 22.08.2025 | 160,80 | 163,90 | 160,40 | 163,70 | 1,49% | - |
| 21.08.2025 | 162,60 | 164,65 | 160,55 | 161,30 | -1,10% | 260,00 |
| 20.08.2025 | 165,40 | 165,60 | 162,65 | 163,10 | -1,57% | - |
| 19.08.2025 | 163,60 | 166,50 | 163,40 | 165,70 | 1,35% | 36,00 |
| 18.08.2025 | 163,20 | 163,95 | 161,35 | 163,50 | 0,37% | - |
| 15.08.2025 | 166,00 | 166,40 | 162,35 | 162,90 | -1,75% | - |
| 14.08.2025 | 166,20 | 167,40 | 164,70 | 165,80 | -0,66% | - |
| 13.08.2025 | 167,30 | 169,40 | 166,30 | 166,90 | -0,71% | - |
| 12.08.2025 | 168,00 | 169,15 | 166,75 | 168,10 | 0,48% | - |
| 11.08.2025 | 169,30 | 169,50 | 166,80 | 167,30 | -0,95% | 600,00 |
| 08.08.2025 | 167,00 | 168,90 | 166,20 | 168,90 | 0,84% | - |
| 07.08.2025 | 166,70 | 168,45 | 164,45 | 167,50 | 1,09% | - |
| 06.08.2025 | 168,20 | 170,65 | 165,20 | 165,70 | -0,96% | - |
| 05.08.2025 | 166,80 | 170,30 | 166,40 | 167,30 | 0,60% | - |
| 04.08.2025 | 165,00 | 168,40 | 161,75 | 166,30 | 1,34% | 400,00 |
| 01.08.2025 | 167,50 | 167,70 | 163,30 | 164,10 | -2,78% | - |
| 31.07.2025 | 170,00 | 171,35 | 168,30 | 168,80 | -0,41% | - |
| 30.07.2025 | 165,30 | 169,75 | 164,60 | 169,50 | 2,79% | - |