152,911CHF
0,37%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 153,25 | 154,38 | 151,45 | 152,51 | 0,10% | - |
| 06.11.2025 | 152,00 | 152,65 | 151,10 | 152,35 | -0,13% | 526.741,00 |
| 05.11.2025 | 148,50 | 153,80 | 148,20 | 152,55 | 2,04% | 979.727,00 |
| 04.11.2025 | 149,95 | 150,60 | 147,75 | 149,50 | -1,12% | 1.041.399,00 |
| 03.11.2025 | 155,85 | 155,90 | 151,20 | 151,20 | -3,82% | 1.386.761,00 |
| 31.10.2025 | 156,25 | 157,70 | 155,80 | 157,20 | 0,06% | 854.431,00 |
| 30.10.2025 | 157,80 | 158,25 | 155,05 | 157,10 | -0,63% | 640.954,00 |
| 29.10.2025 | 159,00 | 160,60 | 157,80 | 158,10 | -0,28% | 868.990,00 |
| 28.10.2025 | 163,55 | 165,20 | 158,55 | 158,55 | -5,91% | 1.788.846,00 |
| 27.10.2025 | 174,70 | 175,30 | 167,95 | 168,50 | -4,26% | 1.001.611,00 |
| 24.10.2025 | 172,50 | 178,50 | 172,05 | 176,00 | -0,54% | 753.566,00 |
| 23.10.2025 | 175,85 | 177,45 | 175,00 | 176,95 | 0,03% | 331.342,00 |
| 22.10.2025 | 176,80 | 177,65 | 174,50 | 176,90 | 0,37% | 363.291,00 |
| 21.10.2025 | 176,00 | 176,55 | 173,80 | 176,25 | 0,40% | 404.565,00 |
| 20.10.2025 | 176,05 | 176,15 | 174,05 | 175,55 | 0,31% | 313.113,00 |
| 17.10.2025 | 174,80 | 176,05 | 173,25 | 175,00 | -0,88% | 381.177,00 |
| 16.10.2025 | 174,45 | 176,65 | 174,45 | 176,55 | 0,54% | 412.330,00 |
| 15.10.2025 | 174,00 | 176,70 | 173,95 | 175,60 | 1,92% | 496.309,00 |
| 14.10.2025 | 171,00 | 173,15 | 170,15 | 172,30 | -0,35% | 366.107,00 |
| 13.10.2025 | 172,00 | 174,00 | 171,30 | 172,90 | 0,00% | 392.731,00 |
| 10.10.2025 | 173,00 | 176,00 | 171,15 | 172,90 | -0,20% | 481.771,00 |
| 09.10.2025 | 173,40 | 174,90 | 172,70 | 173,25 | 0,09% | 623.294,00 |
| 08.10.2025 | 178,80 | 180,90 | 171,05 | 173,10 | -3,57% | 1.068.573,00 |
| 07.10.2025 | 179,30 | 180,80 | 178,55 | 179,50 | -0,06% | 301.888,00 |
| 06.10.2025 | 180,40 | 181,05 | 178,20 | 179,60 | -0,55% | 310.135,00 |
| 03.10.2025 | 179,70 | 181,00 | 178,40 | 180,60 | 1,29% | 379.241,00 |
| 02.10.2025 | 179,20 | 180,85 | 177,90 | 178,30 | 0,08% | 364.014,00 |
| 01.10.2025 | 176,40 | 178,90 | 175,85 | 178,15 | 0,59% | 537.892,00 |
| 30.09.2025 | 177,50 | 177,75 | 175,65 | 177,10 | 0,03% | 370.449,00 |
| 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% | 589.145,00 |
| 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% | 334.620,00 |
| 22.09.2025 | 180,00 | 180,00 | 177,10 | 177,80 | -1,22% | 421.505,00 |
| 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% | 259.353,00 |
| 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% | 229.848,00 |
| 12.09.2025 | 187,10 | 187,30 | 184,25 | 184,95 | -0,27% | 228.442,00 |
| 11.09.2025 | 187,00 | 187,00 | 184,50 | 185,45 | 0,62% | 393.561,00 |
| 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% | 392.640,00 |
| 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% | 239.124,00 |
| 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% | 376.526,00 |
| 04.08.2025 | 187,60 | 190,45 | 186,15 | 190,00 | -1,35% | 666.900,00 |
| 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% | 726.047,00 |
| 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% | 193.943,00 |
| 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% | 292.836,00 |
| 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% | 287.907,00 |
| 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% | 233.786,00 |
| 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% | 210.457,00 |
| 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% | 472.081,00 |
| 23.06.2025 | 209,80 | 214,90 | 209,70 | 212,20 | 0,33% | 304.875,00 |
| 20.06.2025 | 213,40 | 215,70 | 211,50 | 211,50 | -0,42% | 884.473,00 |