228,662CHF
0,55%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 225,74 | 228,97 | 225,26 | 228,55 | 0,50% | - |
| 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 |
| 15.11.2024 | 235,00 | 237,70 | 235,00 | 235,40 | -1,01% | 218.323,00 |
| 14.11.2024 | 237,40 | 238,70 | 235,70 | 237,80 | 0,46% | 233.224,00 |
| 13.11.2024 | 237,80 | 239,00 | 234,90 | 236,70 | -1,00% | 249.011,00 |
| 12.11.2024 | 242,00 | 243,70 | 238,70 | 239,10 | -2,45% | 297.266,00 |
| 11.11.2024 | 242,40 | 246,20 | 242,00 | 245,10 | 2,08% | 260.236,00 |
| 08.11.2024 | 246,30 | 246,30 | 240,00 | 240,10 | -2,56% | 296.904,00 |
| 07.11.2024 | 241,20 | 247,50 | 240,80 | 246,40 | 2,33% | 405.781,00 |
| 06.11.2024 | 244,80 | 248,20 | 239,90 | 240,80 | -0,58% | 385.970,00 |
| 05.11.2024 | 242,60 | 242,70 | 240,60 | 242,20 | 0,08% | 188.833,00 |
| 04.11.2024 | 242,00 | 243,50 | 241,60 | 242,00 | -0,37% | 170.446,00 |
| 01.11.2024 | 242,00 | 243,50 | 240,80 | 242,90 | 1,00% | 324.200,00 |
| 31.10.2024 | 241,50 | 243,60 | 239,10 | 240,50 | -0,91% | 360.335,00 |
| 30.10.2024 | 245,60 | 246,30 | 242,20 | 242,70 | -1,82% | 409.230,00 |
| 29.10.2024 | 251,20 | 251,50 | 246,70 | 247,20 | -1,59% | 245.081,00 |
| 28.10.2024 | 247,10 | 251,70 | 246,10 | 251,20 | 1,66% | 309.967,00 |
| 25.10.2024 | 253,20 | 253,20 | 243,50 | 247,10 | -0,36% | 479.693,00 |
| 24.10.2024 | 248,10 | 250,90 | 247,30 | 248,00 | 0,20% | 423.366,00 |
| 23.10.2024 | 250,00 | 250,50 | 247,20 | 247,50 | -1,28% | 337.881,00 |
| 22.10.2024 | 251,30 | 252,30 | 249,20 | 250,70 | -0,59% | 293.675,00 |
| 21.10.2024 | 254,80 | 256,00 | 251,90 | 252,20 | -1,10% | 319.815,00 |
| 18.10.2024 | 254,80 | 256,30 | 254,50 | 255,00 | 0,16% | 264.796,00 |
| 17.10.2024 | 254,30 | 256,30 | 253,60 | 254,60 | -0,20% | 169.015,00 |
| 16.10.2024 | 254,40 | 256,50 | 253,30 | 255,10 | -0,44% | 197.776,00 |
| 15.10.2024 | 257,48 | 259,54 | 255,41 | 256,22 | -0,58% | - |
| 14.10.2024 | 255,60 | 258,80 | 255,60 | 257,70 | 0,78% | 211.789,00 |
| 11.10.2024 | 255,40 | 256,60 | 254,30 | 255,70 | -0,12% | 302.742,00 |
| 10.10.2024 | 257,50 | 258,50 | 254,20 | 256,00 | -1,92% | 404.378,00 |
| 09.10.2024 | 260,50 | 262,10 | 260,40 | 261,00 | -0,42% | 233.301,00 |
| 08.10.2024 | 261,00 | 263,20 | 258,60 | 262,10 | -0,61% | 272.180,00 |
| 07.10.2024 | 266,10 | 266,50 | 262,00 | 263,70 | -0,57% | 252.320,00 |