158,533CHF
3,79%
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 |
|---|---|---|---|---|---|---|
| 20.02.2026 | 160,00 | 161,30 | 152,40 | 158,15 | 3,54% | 1.371.376,00 |
| 19.02.2026 | 152,35 | 153,20 | 151,60 | 152,75 | 0,20% | 442.786,00 |
| 18.02.2026 | 155,00 | 155,00 | 152,00 | 152,45 | -0,97% | 705.515,00 |
| 17.02.2026 | 154,50 | 154,95 | 152,50 | 153,95 | -0,10% | 428.287,00 |
| 16.02.2026 | 156,35 | 156,70 | 153,90 | 154,10 | -1,41% | 338.740,00 |
| 13.02.2026 | 156,95 | 157,25 | 154,65 | 156,30 | -0,19% | 540.414,00 |
| 12.02.2026 | 158,55 | 158,60 | 156,60 | 156,60 | -0,57% | 576.650,00 |
| 11.02.2026 | 157,45 | 159,05 | 156,80 | 157,50 | 0,32% | 432.578,00 |
| 10.02.2026 | 155,55 | 158,40 | 155,30 | 157,00 | 1,09% | 525.666,00 |
| 09.02.2026 | 156,80 | 156,95 | 154,55 | 155,30 | -0,45% | 425.902,00 |
| 06.02.2026 | 154,80 | 156,75 | 152,70 | 156,00 | 0,84% | 390.344,00 |
| 05.02.2026 | 156,60 | 156,70 | 154,00 | 154,70 | -0,58% | 463.171,00 |
| 04.02.2026 | 151,60 | 157,10 | 151,60 | 155,60 | 2,88% | 670.777,00 |
| 03.02.2026 | 151,60 | 151,95 | 148,75 | 151,25 | 0,73% | 536.721,00 |
| 02.02.2026 | 148,30 | 150,75 | 148,20 | 150,15 | 1,25% | 272.086,00 |
| 30.01.2026 | 148,90 | 149,20 | 147,70 | 148,30 | -0,20% | 453.903,00 |
| 29.01.2026 | 149,35 | 149,95 | 147,70 | 148,60 | 0,20% | 624.759,00 |
| 28.01.2026 | 148,40 | 148,99 | 147,43 | 148,30 | 0,58% | - |
| 27.01.2026 | 148,20 | 149,00 | 146,75 | 147,45 | 0,41% | 358.793,00 |
| 26.01.2026 | 147,40 | 148,70 | 146,75 | 146,85 | -0,37% | 318.696,00 |
| 23.01.2026 | 147,90 | 148,45 | 146,15 | 147,40 | -0,94% | 568.641,00 |
| 22.01.2026 | 150,25 | 150,65 | 148,00 | 148,80 | 0,78% | 647.148,00 |
| 21.01.2026 | 146,10 | 148,70 | 145,50 | 147,65 | 0,99% | 556.454,00 |
| 20.01.2026 | 147,70 | 148,20 | 145,25 | 146,20 | -1,38% | 641.097,00 |
| 19.01.2026 | 148,90 | 150,70 | 147,75 | 148,25 | -1,30% | 655.329,00 |
| 16.01.2026 | 153,40 | 153,40 | 149,20 | 150,20 | -2,59% | 1.048.851,00 |
| 15.01.2026 | 151,95 | 155,15 | 150,90 | 154,20 | 2,15% | 808.232,00 |
| 14.01.2026 | 149,60 | 152,30 | 149,55 | 150,95 | 1,24% | 849.881,00 |
| 13.01.2026 | 157,00 | 157,20 | 148,70 | 149,10 | -9,50% | 2.355.368,00 |
| 12.01.2026 | 166,60 | 166,65 | 162,85 | 164,75 | -0,15% | 482.483,00 |
| 09.01.2026 | 162,15 | 165,20 | 162,00 | 165,00 | 1,54% | 552.140,00 |
| 08.01.2026 | 162,60 | 163,70 | 159,05 | 162,50 | -0,52% | 488.289,00 |
| 07.01.2026 | 164,25 | 165,95 | 162,25 | 163,35 | 0,00% | 442.081,00 |
| 06.01.2026 | 164,85 | 164,85 | 159,95 | 163,35 | -0,21% | 451.040,00 |
| 05.01.2026 | 163,15 | 165,95 | 159,55 | 163,70 | -0,79% | 605.034,00 |
| 02.01.2026 | 164,19 | 166,84 | 163,50 | 165,01 | 1,48% | - |
| 30.12.2025 | 162,75 | 163,40 | 162,30 | 162,60 | -0,03% | 262.936,00 |
| 29.12.2025 | 163,55 | 164,65 | 162,65 | 162,65 | 0,59% | 375.707,00 |
| 23.12.2025 | 162,20 | 163,45 | 161,70 | 161,70 | -0,40% | 306.335,00 |
| 22.12.2025 | 163,00 | 163,35 | 160,70 | 162,35 | -0,09% | 322.106,00 |
| 19.12.2025 | 163,30 | 164,25 | 161,90 | 162,50 | -0,73% | 1.007.688,00 |
| 18.12.2025 | 161,15 | 163,90 | 161,15 | 163,70 | 1,46% | 484.896,00 |
| 17.12.2025 | 162,80 | 163,05 | 160,20 | 161,35 | -1,01% | 593.036,00 |
| 16.12.2025 | 163,00 | 164,55 | 162,60 | 163,00 | 0,28% | 652.668,00 |
| 15.12.2025 | 160,55 | 163,30 | 160,20 | 162,55 | 1,75% | 496.977,00 |
| 12.12.2025 | 159,00 | 162,15 | 158,80 | 159,75 | 0,28% | 538.985,00 |
| 11.12.2025 | 158,50 | 160,80 | 157,10 | 159,30 | 1,01% | 697.612,00 |
| 10.12.2025 | 156,90 | 158,20 | 155,35 | 157,70 | 0,29% | 351.871,00 |
| 09.12.2025 | 157,70 | 158,90 | 157,00 | 157,25 | -0,63% | 826.368,00 |
| 08.12.2025 | 158,50 | 158,95 | 157,35 | 158,25 | -1,25% | 479.013,00 |
| 05.12.2025 | 156,95 | 161,50 | 156,60 | 160,25 | 2,40% | 733.118,00 |
| 04.12.2025 | 156,65 | 158,40 | 156,15 | 156,50 | 0,87% | 542.316,00 |
| 03.12.2025 | 156,45 | 157,40 | 155,10 | 155,15 | -0,86% | 436.441,00 |
| 02.12.2025 | 156,70 | 158,20 | 155,45 | 156,50 | -0,41% | 471.364,00 |
| 01.12.2025 | 158,00 | 158,25 | 156,05 | 157,15 | -0,70% | 632.063,00 |
| 28.11.2025 | 159,50 | 160,15 | 158,15 | 158,25 | 0,13% | 567.447,00 |
| 27.11.2025 | 158,20 | 159,20 | 156,60 | 158,05 | 0,03% | 561.058,00 |
| 26.11.2025 | 158,80 | 159,65 | 156,95 | 158,00 | 0,10% | 747.324,00 |
| 25.11.2025 | 152,45 | 158,30 | 151,15 | 157,85 | 3,92% | 924.536,00 |
| 24.11.2025 | 152,50 | 154,85 | 151,40 | 151,90 | 0,73% | 1.149.969,00 |
| 21.11.2025 | 149,25 | 151,05 | 149,05 | 150,80 | 0,30% | 563.290,00 |
| 20.11.2025 | 151,85 | 152,10 | 149,70 | 150,35 | 0,40% | 227.186,00 |
| 19.11.2025 | 148,30 | 151,15 | 147,65 | 149,75 | 1,05% | 473.473,00 |
| 18.11.2025 | 150,00 | 150,40 | 147,65 | 148,20 | -2,47% | 537.199,00 |
| 17.11.2025 | 155,30 | 155,90 | 151,45 | 151,95 | -2,13% | 497.698,00 |
| 14.11.2025 | 155,00 | 156,80 | 154,30 | 155,25 | -0,22% | 498.211,00 |
| 13.11.2025 | 157,95 | 158,70 | 155,20 | 155,60 | -1,39% | 495.837,00 |
| 12.11.2025 | 157,25 | 158,40 | 156,70 | 157,80 | 0,45% | 595.225,00 |
| 11.11.2025 | 153,80 | 157,80 | 152,90 | 157,10 | 3,19% | 657.230,00 |
| 10.11.2025 | 154,35 | 154,65 | 152,10 | 152,25 | 0,03% | 455.695,00 |
| 07.11.2025 | 153,50 | 154,45 | 151,40 | 152,20 | -0,10% | 460.338,00 |
| 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 |