176,808CHF
-0,14%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2025 | 176,40 | 177,65 | 175,55 | 177,05 | 1,46% | 403.797,00 |
| 26.09.2025 | 173,50 | 174,50 | 172,00 | 174,50 | 0,84% | 383.120,00 |
| 25.09.2025 | 171,60 | 173,05 | 170,25 | 173,05 | -0,46% | 589.121,00 |
| 24.09.2025 | 176,80 | 177,05 | 173,85 | 173,85 | -2,33% | 520.003,00 |
| 23.09.2025 | 178,35 | 180,45 | 177,95 | 178,00 | 0,11% | 334.508,00 |
| 22.09.2025 | 180,00 | 180,00 | 177,10 | 177,80 | -1,22% | 421.490,00 |
| 19.09.2025 | 182,00 | 183,65 | 180,00 | 180,00 | -1,42% | 797.238,00 |
| 18.09.2025 | 181,75 | 183,80 | 181,65 | 182,60 | 0,61% | 259.182,00 |
| 17.09.2025 | 182,90 | 183,05 | 181,20 | 181,50 | -0,63% | 232.139,00 |
| 16.09.2025 | 184,45 | 184,65 | 182,45 | 182,65 | -0,60% | 284.492,00 |
| 15.09.2025 | 185,35 | 186,70 | 182,85 | 183,75 | -0,65% | 229.820,00 |
| 12.09.2025 | 187,10 | 187,30 | 184,25 | 184,95 | -0,27% | 228.402,00 |
| 11.09.2025 | 187,00 | 187,00 | 184,50 | 185,45 | 0,62% | 393.559,00 |
| 10.09.2025 | 186,20 | 186,90 | 183,35 | 184,30 | -0,73% | 273.589,00 |
| 09.09.2025 | 188,20 | 188,60 | 185,20 | 185,65 | -0,83% | 277.525,00 |
| 08.09.2025 | 186,00 | 187,30 | 185,25 | 187,20 | 0,97% | 301.778,00 |
| 05.09.2025 | 185,10 | 187,40 | 184,40 | 185,40 | 0,68% | 388.374,00 |
| 04.09.2025 | 182,70 | 184,70 | 182,25 | 184,15 | 0,96% | 414.639,00 |
| 03.09.2025 | 182,55 | 184,05 | 181,85 | 182,40 | 0,83% | 325.604,00 |
| 02.09.2025 | 184,60 | 185,95 | 180,70 | 180,90 | -2,35% | 488.643,00 |
| 01.09.2025 | 185,35 | 185,70 | 184,10 | 185,25 | -0,13% | 223.776,00 |
| 29.08.2025 | 186,90 | 187,55 | 185,30 | 185,50 | -1,07% | 286.088,00 |
| 28.08.2025 | 187,05 | 189,35 | 186,95 | 187,50 | 0,40% | 201.477,00 |
| 27.08.2025 | 187,60 | 188,10 | 186,35 | 186,75 | -0,59% | 245.493,00 |
| 26.08.2025 | 188,70 | 189,65 | 187,45 | 187,85 | -0,98% | 398.865,00 |
| 25.08.2025 | 190,95 | 191,50 | 189,65 | 189,70 | -0,39% | 213.392,00 |
| 22.08.2025 | 187,60 | 191,40 | 187,60 | 190,45 | 0,95% | 302.441,00 |
| 21.08.2025 | 190,65 | 190,65 | 188,00 | 188,65 | -1,13% | 279.485,00 |
| 20.08.2025 | 191,00 | 192,45 | 189,80 | 190,80 | -0,68% | 361.689,00 |
| 19.08.2025 | 188,15 | 192,10 | 187,95 | 192,10 | 2,13% | 392.625,00 |
| 18.08.2025 | 188,50 | 188,85 | 186,45 | 188,10 | -0,53% | 323.812,00 |
| 15.08.2025 | 190,40 | 191,65 | 189,10 | 189,10 | 0,00% | 220.284,00 |
| 14.08.2025 | 190,40 | 191,40 | 189,10 | 189,10 | -0,21% | 334.874,00 |
| 13.08.2025 | 191,95 | 191,95 | 188,10 | 189,50 | -0,42% | 433.553,00 |
| 12.08.2025 | 190,45 | 191,95 | 188,60 | 190,30 | 0,11% | 276.067,00 |
| 11.08.2025 | 194,60 | 194,70 | 190,10 | 190,10 | -1,50% | 239.024,00 |
| 08.08.2025 | 193,25 | 193,70 | 191,60 | 193,00 | 0,47% | 296.704,00 |
| 07.08.2025 | 190,90 | 194,50 | 190,35 | 192,10 | 1,27% | 617.429,00 |
| 06.08.2025 | 190,05 | 191,95 | 188,65 | 189,70 | 0,11% | 316.329,00 |
| 05.08.2025 | 191,30 | 191,55 | 189,20 | 189,50 | -0,26% | 376.067,00 |
| 04.08.2025 | 187,60 | 190,45 | 186,15 | 190,00 | 0,66% | 666.575,00 |
| 01.08.2025 | 191,07 | 191,52 | 186,93 | 188,75 | -2,00% | - |
| 31.07.2025 | 195,80 | 196,75 | 192,45 | 192,60 | -2,23% | 373.483,00 |
| 30.07.2025 | 199,95 | 199,95 | 195,60 | 197,00 | -0,98% | 476.017,00 |
| 29.07.2025 | 200,80 | 202,00 | 196,95 | 198,95 | -3,66% | 725.862,00 |
| 28.07.2025 | 211,60 | 211,80 | 205,80 | 206,50 | -1,01% | 273.660,00 |
| 25.07.2025 | 205,70 | 208,90 | 205,10 | 208,60 | 1,07% | 290.192,00 |
| 24.07.2025 | 207,60 | 207,60 | 205,00 | 206,40 | 1,03% | 387.915,00 |
| 23.07.2025 | 201,30 | 204,70 | 201,30 | 204,30 | 2,10% | 328.180,00 |
| 22.07.2025 | 202,20 | 202,20 | 198,85 | 200,10 | -1,33% | 279.239,00 |
| 21.07.2025 | 202,40 | 204,40 | 202,00 | 202,80 | 0,30% | 193.848,00 |
| 18.07.2025 | 204,90 | 205,40 | 201,90 | 202,20 | -0,64% | 255.710,00 |
| 17.07.2025 | 204,40 | 204,50 | 202,00 | 203,50 | 0,99% | 292.566,00 |
| 16.07.2025 | 202,60 | 203,30 | 201,50 | 201,50 | -1,42% | 406.999,00 |
| 15.07.2025 | 205,50 | 207,10 | 203,70 | 204,40 | 0,29% | 286.907,00 |
| 14.07.2025 | 204,80 | 205,60 | 203,00 | 203,80 | -1,07% | 259.058,00 |
| 11.07.2025 | 210,70 | 210,70 | 205,70 | 206,00 | -2,46% | 339.696,00 |
| 10.07.2025 | 207,90 | 211,20 | 207,40 | 211,20 | 2,18% | 333.396,00 |
| 09.07.2025 | 208,10 | 208,20 | 205,50 | 206,70 | -0,53% | 395.616,00 |
| 08.07.2025 | 208,10 | 208,40 | 203,70 | 207,80 | -0,10% | 502.604,00 |
| 07.07.2025 | 208,50 | 209,40 | 207,20 | 208,00 | -0,24% | 233.776,00 |
| 04.07.2025 | 208,60 | 209,70 | 206,50 | 208,50 | -1,04% | 243.363,00 |
| 03.07.2025 | 215,60 | 216,70 | 208,00 | 210,70 | -2,00% | 565.874,00 |
| 02.07.2025 | 214,00 | 215,50 | 212,80 | 215,00 | 0,42% | 279.544,00 |
| 01.07.2025 | 215,00 | 215,30 | 211,60 | 214,10 | -0,60% | 430.988,00 |
| 30.06.2025 | 220,50 | 221,00 | 215,20 | 215,40 | -2,05% | 383.002,00 |
| 27.06.2025 | 217,00 | 220,20 | 216,60 | 219,90 | 2,04% | 210.417,00 |
| 26.06.2025 | 216,80 | 217,10 | 213,90 | 215,50 | -0,14% | 326.824,00 |
| 25.06.2025 | 221,10 | 221,20 | 215,80 | 215,80 | -1,95% | 267.360,00 |
| 24.06.2025 | 220,00 | 221,00 | 216,90 | 220,10 | 3,72% | 471.709,00 |
| 23.06.2025 | 209,80 | 214,90 | 209,70 | 212,20 | 0,33% | 304.830,00 |
| 20.06.2025 | 213,40 | 215,70 | 211,50 | 211,50 | -0,42% | 884.473,00 |
| 19.06.2025 | 214,70 | 215,80 | 212,40 | 212,40 | -1,58% | 289.658,00 |
| 18.06.2025 | 218,10 | 218,60 | 214,70 | 215,80 | 0,09% | 351.825,00 |
| 17.06.2025 | 212,00 | 218,20 | 212,00 | 215,60 | 0,75% | 387.847,00 |
| 16.06.2025 | 209,00 | 214,90 | 209,00 | 214,00 | 2,39% | 370.903,00 |
| 13.06.2025 | 211,00 | 213,60 | 208,10 | 209,00 | -3,82% | 470.271,00 |
| 12.06.2025 | 217,50 | 218,90 | 215,30 | 217,30 | -1,23% | 271.778,00 |
| 11.06.2025 | 221,50 | 223,30 | 220,00 | 220,00 | -0,68% | 234.651,00 |
| 10.06.2025 | 218,20 | 221,50 | 217,40 | 221,50 | 0,87% | 232.340,00 |
| 09.06.2025 | 219,96 | 219,96 | 218,39 | 219,60 | 0,13% | - |
| 06.06.2025 | 217,90 | 220,10 | 217,40 | 219,30 | 0,23% | 173.866,00 |
| 05.06.2025 | 220,90 | 221,00 | 217,70 | 218,80 | 0,05% | 251.486,00 |
| 04.06.2025 | 219,70 | 220,80 | 216,70 | 218,70 | 0,46% | 223.016,00 |
| 03.06.2025 | 217,10 | 218,40 | 215,30 | 217,70 | 0,51% | 239.053,00 |
| 02.06.2025 | 218,10 | 219,10 | 215,90 | 216,60 | -1,41% | 320.257,00 |
| 30.05.2025 | 220,40 | 223,80 | 219,00 | 219,70 | -0,36% | 460.559,00 |
| 28.05.2025 | 222,00 | 224,50 | 220,00 | 220,50 | -1,08% | 239.973,00 |
| 27.05.2025 | 222,40 | 225,00 | 221,70 | 222,90 | 0,04% | 213.657,00 |
| 26.05.2025 | 222,50 | 224,20 | 222,00 | 222,80 | 2,15% | 252.752,00 |
| 23.05.2025 | 219,20 | 222,00 | 214,80 | 218,10 | -0,14% | 409.954,00 |
| 22.05.2025 | 218,10 | 220,00 | 217,40 | 218,40 | -0,82% | 287.798,00 |
| 21.05.2025 | 221,80 | 222,40 | 217,50 | 220,20 | -1,74% | 334.572,00 |
| 20.05.2025 | 221,80 | 226,80 | 220,30 | 224,10 | 1,27% | 465.981,00 |
| 19.05.2025 | 220,70 | 222,60 | 218,60 | 221,30 | 0,14% | 397.100,00 |
| 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 |