193,155CHF
0,79%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 193,86 | 194,83 | 187,26 | 193,14 | 0,78% | - |
| 10.04.2025 | 205,50 | 205,70 | 191,40 | 191,65 | 4,81% | 836.263,00 |
| 09.04.2025 | 181,50 | 186,40 | 179,40 | 182,85 | -3,28% | 635.858,00 |
| 08.04.2025 | 187,05 | 193,45 | 185,00 | 189,05 | 3,17% | 961.390,00 |
| 07.04.2025 | 178,70 | 194,70 | 178,10 | 183,25 | -6,51% | 1.511.851,00 |
| 04.04.2025 | 202,00 | 204,40 | 191,80 | 196,00 | -3,73% | 872.634,00 |
| 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% | 558.953,00 |
| 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% | 411.838,00 |
| 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% | 320.920,00 |
| 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% | 404.111,00 |
| 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% | 361.649,00 |
| 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% | 466.549,00 |
| 10.03.2025 | 235,60 | 236,80 | 228,80 | 232,10 | -1,19% | 432.857,00 |
| 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% | 1.198.143,00 |
| 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% | 566.511,00 |
| 27.02.2025 | 229,90 | 229,90 | 226,20 | 227,40 | -1,56% | 342.314,00 |
| 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% | 392.012,00 |
| 21.02.2025 | 245,10 | 245,50 | 236,30 | 237,80 | 0,85% | 787.549,00 |
| 20.02.2025 | 235,30 | 236,90 | 234,30 | 235,80 | 0,51% | 441.605,00 |
| 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% | 656.132,00 |
| 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% | 282.331,00 |
| 10.02.2025 | 231,30 | 232,20 | 230,70 | 232,20 | 0,48% | 284.541,00 |
| 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% | 274.320,00 |
| 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% | 386.914,00 |
| 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% | 486.889,00 |
| 23.01.2025 | 228,80 | 229,40 | 226,60 | 228,60 | 0,09% | 266.383,00 |
| 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% | 411.812,00 |
| 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% | 390.340,00 |
| 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% | 489.298,00 |
| 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% | 443.556,00 |
| 03.01.2025 | 215,90 | 216,90 | 211,70 | 212,90 | -1,17% | 507.306,00 |
| 02.01.2025 | 214,68 | 215,42 | 213,86 | 215,41 | -0,18% | - |
| 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% | 1.390.934,00 |
| 19.12.2024 | 218,70 | 220,60 | 217,10 | 218,60 | -2,02% | 462.341,00 |
| 18.12.2024 | 225,70 | 225,70 | 221,60 | 223,10 | -1,37% | 508.590,00 |
| 17.12.2024 | 225,00 | 227,20 | 223,10 | 226,20 | -0,13% | 318.051,00 |
| 16.12.2024 | 227,20 | 228,00 | 224,50 | 226,50 | -0,74% | 326.749,00 |
| 13.12.2024 | 230,60 | 231,40 | 227,30 | 228,20 | -1,04% | 285.846,00 |
| 12.12.2024 | 232,00 | 236,10 | 229,80 | 230,60 | -0,60% | 340.621,00 |
| 11.12.2024 | 230,00 | 232,10 | 228,40 | 232,00 | 0,61% | 390.401,00 |
| 10.12.2024 | 234,50 | 235,10 | 230,60 | 230,60 | -2,08% | 358.251,00 |
| 09.12.2024 | 235,20 | 236,90 | 233,60 | 235,50 | 0,81% | 222.381,00 |
| 06.12.2024 | 231,20 | 234,20 | 231,20 | 233,60 | 0,34% | 194.135,00 |
| 05.12.2024 | 231,30 | 233,20 | 231,00 | 232,80 | -1,19% | 306.444,00 |
| 04.12.2024 | 235,00 | 238,00 | 235,00 | 235,60 | -0,08% | 178.747,00 |
| 03.12.2024 | 232,50 | 236,80 | 232,50 | 235,80 | 1,51% | 427.379,00 |
| 02.12.2024 | 227,20 | 233,00 | 226,60 | 232,30 | 1,84% | 337.296,00 |
| 29.11.2024 | 228,30 | 228,80 | 226,60 | 228,10 | -0,09% | 407.798,00 |
| 28.11.2024 | 227,70 | 229,30 | 226,50 | 228,30 | 0,75% | 207.903,00 |
| 27.11.2024 | 228,50 | 228,50 | 224,80 | 226,60 | -0,87% | 369.967,00 |
| 26.11.2024 | 229,00 | 230,70 | 227,70 | 228,60 | -1,12% | 327.046,00 |
| 25.11.2024 | 232,40 | 234,00 | 230,60 | 231,20 | -0,09% | 533.149,00 |
| 22.11.2024 | 230,10 | 232,00 | 227,60 | 231,40 | 0,87% | 309.648,00 |
| 21.11.2024 | 230,20 | 230,27 | 227,92 | 229,40 | -0,17% | - |
| 20.11.2024 | 234,00 | 234,60 | 229,20 | 229,80 | -0,73% | 262.390,00 |
| 19.11.2024 | 235,00 | 235,70 | 228,50 | 231,50 | -1,11% | 343.069,00 |
| 18.11.2024 | 235,60 | 235,80 | 231,80 | 234,10 | -0,55% | 159.629,00 |