219,813CHF
-0,54%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.05.2025 | 222,86 | 224,49 | 218,97 | 219,85 | -0,52% | - |
| 16.05.2025 | 219,70 | 222,90 | 219,20 | 221,00 | 1,14% | 573.830,00 |
| 15.05.2025 | 220,10 | 220,10 | 217,40 | 218,50 | -0,95% | 291.014,00 |
| 14.05.2025 | 218,30 | 220,70 | 215,20 | 220,60 | 0,96% | 460.865,00 |
| 13.05.2025 | 216,60 | 219,20 | 214,80 | 218,50 | 2,20% | 489.779,00 |
| 12.05.2025 | 210,40 | 214,80 | 210,40 | 213,80 | 3,24% | 528.551,00 |
| 09.05.2025 | 208,10 | 209,10 | 206,00 | 207,10 | 0,39% | 217.275,00 |
| 08.05.2025 | 205,50 | 209,40 | 205,50 | 206,30 | 1,03% | 304.671,00 |
| 07.05.2025 | 206,80 | 207,40 | 204,20 | 204,20 | -1,26% | 230.970,00 |
| 06.05.2025 | 208,30 | 208,60 | 205,20 | 206,80 | -0,67% | 287.641,00 |
| 05.05.2025 | 209,30 | 210,20 | 208,10 | 208,20 | -0,53% | 269.601,00 |
| 02.05.2025 | 207,90 | 210,00 | 206,60 | 209,30 | 1,70% | 367.806,00 |
| 30.04.2025 | 204,60 | 206,30 | 202,50 | 205,80 | 0,59% | 449.918,00 |
| 29.04.2025 | 206,00 | 207,50 | 204,50 | 204,60 | -0,68% | 252.532,00 |
| 28.04.2025 | 205,30 | 208,20 | 205,20 | 206,00 | 0,24% | 363.363,00 |
| 25.04.2025 | 204,00 | 207,40 | 203,80 | 205,50 | 1,58% | 554.762,00 |
| 24.04.2025 | 198,95 | 203,70 | 198,00 | 202,30 | 2,28% | 421.740,00 |
| 23.04.2025 | 196,20 | 202,40 | 196,20 | 197,80 | 2,22% | 458.857,00 |
| 22.04.2025 | 195,00 | 195,45 | 191,60 | 193,50 | -1,05% | 307.544,00 |
| 17.04.2025 | 195,85 | 196,65 | 193,50 | 195,55 | -0,23% | 323.304,00 |
| 16.04.2025 | 195,25 | 196,15 | 193,75 | 196,00 | -1,28% | 338.120,00 |
| 15.04.2025 | 200,00 | 200,40 | 196,00 | 198,55 | 0,43% | 594.504,00 |
| 14.04.2025 | 197,80 | 199,10 | 196,20 | 197,70 | 2,41% | 377.491,00 |
| 11.04.2025 | 194,85 | 195,35 | 187,20 | 193,05 | 0,73% | 477.570,00 |
| 10.04.2025 | 205,50 | 205,70 | 191,40 | 191,65 | 4,81% | 836.263,00 |
| 09.04.2025 | 181,50 | 186,40 | 179,35 | 182,85 | -3,28% | 635.858,00 |
| 08.04.2025 | 187,05 | 193,45 | 185,00 | 189,05 | 3,17% | 961.429,00 |
| 07.04.2025 | 178,70 | 194,70 | 178,10 | 183,25 | -6,51% | 1.511.914,00 |
| 04.04.2025 | 202,00 | 204,40 | 191,80 | 196,00 | -3,73% | 872.984,00 |
| 03.04.2025 | 203,70 | 209,30 | 201,40 | 203,60 | -4,55% | 644.913,00 |
| 02.04.2025 | 213,00 | 214,10 | 210,70 | 213,30 | -0,19% | 315.267,00 |
| 01.04.2025 | 214,60 | 215,10 | 212,00 | 213,70 | 0,23% | 455.984,00 |
| 31.03.2025 | 215,80 | 215,80 | 211,60 | 213,20 | -2,25% | 559.071,00 |
| 28.03.2025 | 220,40 | 221,70 | 217,40 | 218,10 | -1,13% | 334.755,00 |
| 27.03.2025 | 221,90 | 222,30 | 217,40 | 220,60 | -2,86% | 484.329,00 |
| 26.03.2025 | 228,10 | 228,60 | 224,90 | 227,10 | -0,48% | 412.726,00 |
| 25.03.2025 | 227,60 | 229,60 | 224,90 | 228,20 | 0,53% | 302.158,00 |
| 24.03.2025 | 227,60 | 227,90 | 225,30 | 227,00 | 0,62% | 320.990,00 |
| 21.03.2025 | 227,50 | 229,00 | 224,50 | 225,60 | -2,42% | 810.447,00 |
| 20.03.2025 | 230,30 | 232,30 | 227,80 | 231,20 | 0,35% | 445.843,00 |
| 19.03.2025 | 229,30 | 231,30 | 229,00 | 230,40 | -0,22% | 330.791,00 |
| 18.03.2025 | 234,00 | 234,40 | 230,30 | 230,90 | -0,82% | 410.696,00 |
| 17.03.2025 | 234,80 | 235,50 | 232,60 | 232,80 | -0,34% | 362.352,00 |
| 14.03.2025 | 229,40 | 235,90 | 228,10 | 233,60 | 1,88% | 454.331,00 |
| 13.03.2025 | 229,60 | 232,50 | 228,20 | 229,30 | -0,61% | 361.736,00 |
| 12.03.2025 | 229,10 | 234,10 | 228,40 | 230,70 | 1,41% | 378.100,00 |
| 11.03.2025 | 233,00 | 233,90 | 226,50 | 227,50 | -1,98% | 466.674,00 |
| 10.03.2025 | 235,60 | 236,80 | 228,80 | 232,10 | -1,19% | 433.129,00 |
| 07.03.2025 | 235,00 | 239,90 | 234,00 | 234,90 | -1,43% | 509.670,00 |
| 06.03.2025 | 238,90 | 241,50 | 235,60 | 238,30 | -0,04% | 812.760,00 |
| 05.03.2025 | 229,00 | 240,80 | 227,20 | 238,40 | 7,97% | 1.208.143,00 |
| 04.03.2025 | 229,70 | 229,80 | 220,50 | 220,80 | -4,75% | 590.095,00 |
| 03.03.2025 | 230,80 | 233,90 | 228,00 | 231,80 | 1,36% | 420.068,00 |
| 28.02.2025 | 225,10 | 229,00 | 224,40 | 228,70 | 0,57% | 566.596,00 |
| 27.02.2025 | 229,90 | 229,90 | 226,20 | 227,40 | -1,56% | 342.324,00 |
| 26.02.2025 | 230,00 | 234,20 | 229,60 | 231,00 | 0,96% | 455.620,00 |
| 25.02.2025 | 230,00 | 231,00 | 227,80 | 228,80 | -1,55% | 493.306,00 |
| 24.02.2025 | 238,00 | 238,40 | 230,50 | 232,40 | -2,27% | 392.077,00 |
| 21.02.2025 | 245,10 | 245,50 | 236,30 | 237,80 | 0,85% | 788.149,00 |
| 20.02.2025 | 235,30 | 236,90 | 234,30 | 235,80 | 0,51% | 445.125,00 |
| 19.02.2025 | 239,40 | 239,60 | 232,80 | 234,60 | -2,13% | 377.505,00 |
| 18.02.2025 | 240,00 | 241,50 | 237,80 | 239,70 | -0,21% | 295.577,00 |
| 17.02.2025 | 242,30 | 242,50 | 240,10 | 240,20 | -0,78% | 308.970,00 |
| 14.02.2025 | 240,40 | 243,50 | 239,70 | 242,10 | 0,71% | 403.221,00 |
| 13.02.2025 | 236,90 | 240,60 | 235,10 | 240,40 | 2,60% | 656.133,00 |
| 12.02.2025 | 233,90 | 236,60 | 232,70 | 234,30 | 0,26% | 319.253,00 |
| 11.02.2025 | 231,50 | 234,20 | 230,80 | 233,70 | 0,65% | 284.102,00 |
| 10.02.2025 | 231,30 | 232,20 | 230,70 | 232,20 | 0,48% | 284.591,00 |
| 07.02.2025 | 236,50 | 236,60 | 230,70 | 231,10 | -0,94% | 382.042,00 |
| 06.02.2025 | 228,20 | 234,10 | 227,20 | 233,30 | 2,73% | 419.859,00 |
| 05.02.2025 | 227,50 | 227,90 | 225,50 | 227,10 | -0,48% | 274.375,00 |
| 04.02.2025 | 227,80 | 228,80 | 225,20 | 228,20 | 0,26% | 240.557,00 |
| 03.02.2025 | 227,10 | 228,80 | 225,60 | 227,60 | -2,44% | 369.460,00 |
| 31.01.2025 | 235,00 | 236,00 | 233,10 | 233,30 | -0,30% | 390.302,00 |
| 30.01.2025 | 233,20 | 235,00 | 232,70 | 234,00 | 0,95% | 265.498,00 |
| 29.01.2025 | 234,20 | 234,70 | 231,80 | 231,80 | -0,34% | 213.860,00 |
| 28.01.2025 | 234,00 | 237,40 | 232,60 | 232,60 | -0,04% | 410.181,00 |
| 27.01.2025 | 229,80 | 233,40 | 228,90 | 232,70 | 0,52% | 373.227,00 |
| 24.01.2025 | 231,00 | 234,50 | 229,90 | 231,50 | 1,27% | 491.889,00 |
| 23.01.2025 | 228,80 | 229,40 | 226,60 | 228,60 | 0,09% | 266.393,00 |
| 22.01.2025 | 226,90 | 228,60 | 226,70 | 228,40 | 0,62% | 396.858,00 |
| 21.01.2025 | 226,40 | 227,70 | 223,30 | 227,00 | -0,09% | 411.822,00 |
| 20.01.2025 | 224,10 | 227,80 | 224,00 | 227,20 | 1,16% | 315.850,00 |
| 17.01.2025 | 223,20 | 225,30 | 223,00 | 224,60 | 1,13% | 390.540,00 |
| 16.01.2025 | 222,20 | 223,70 | 220,10 | 222,10 | 0,45% | 294.837,00 |
| 15.01.2025 | 218,90 | 222,80 | 218,30 | 221,10 | 1,05% | 401.661,00 |
| 14.01.2025 | 220,00 | 220,40 | 217,10 | 218,80 | 0,64% | 386.509,00 |
| 13.01.2025 | 217,60 | 218,00 | 213,90 | 217,40 | -0,28% | 264.429,00 |
| 10.01.2025 | 217,00 | 221,90 | 216,70 | 218,00 | 0,37% | 437.950,00 |
| 09.01.2025 | 222,00 | 222,00 | 217,20 | 217,20 | -0,41% | 414.498,00 |
| 08.01.2025 | 217,40 | 219,90 | 215,60 | 218,10 | 0,55% | 489.538,00 |
| 07.01.2025 | 213,70 | 217,60 | 212,80 | 216,90 | -0,37% | 443.998,00 |
| 06.01.2025 | 215,10 | 218,90 | 214,00 | 217,70 | 2,25% | 443.576,00 |
| 03.01.2025 | 215,90 | 216,90 | 211,70 | 212,90 | -1,34% | 507.306,00 |
| 30.12.2024 | 215,90 | 216,90 | 214,00 | 215,80 | -0,37% | 226.070,00 |
| 27.12.2024 | 215,60 | 217,10 | 214,50 | 216,60 | 0,51% | 289.058,00 |
| 23.12.2024 | 212,50 | 215,60 | 210,40 | 215,50 | 1,08% | 378.935,00 |
| 20.12.2024 | 215,00 | 216,00 | 211,50 | 213,20 | -2,47% | 1.390.987,00 |
| 19.12.2024 | 218,70 | 220,60 | 217,10 | 218,60 | -2,02% | 478.841,00 |
| 18.12.2024 | 225,70 | 225,70 | 221,60 | 223,10 | -1,37% | 508.643,00 |