189,552CHF
0,24%
Echtzeit-Aktienkurs SIKA AG NAM. SF 0,01
Bid:
Ask:
Aktienkurse zur SIKA AG NAM. SF 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |