213,321CHF
-2,41%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 267,10 | 267,20 | 263,70 | 265,20 | -0,71% | 316.667,00 |
| 03.10.2024 | 277,40 | 278,90 | 266,40 | 267,10 | -3,92% | 441.170,00 |
| 02.10.2024 | 278,80 | 279,20 | 275,30 | 278,00 | 0,07% | 235.595,00 |
| 01.10.2024 | 281,50 | 284,40 | 276,40 | 277,80 | -0,82% | 311.324,00 |
| 30.09.2024 | 278,70 | 281,40 | 274,90 | 280,10 | -0,53% | 263.779,00 |
| 27.09.2024 | 279,80 | 282,50 | 278,90 | 281,60 | 0,82% | 230.252,00 |
| 26.09.2024 | 280,00 | 281,30 | 277,40 | 279,30 | 0,87% | 279.723,00 |
| 25.09.2024 | 270,90 | 276,90 | 270,90 | 276,90 | 2,06% | 200.405,00 |
| 24.09.2024 | 274,10 | 275,40 | 269,70 | 271,30 | 0,52% | 200.709,00 |
| 23.09.2024 | 267,10 | 271,40 | 267,10 | 269,90 | 0,37% | 197.200,00 |
| 20.09.2024 | 272,00 | 272,90 | 268,50 | 268,90 | -2,64% | 470.894,00 |
| 19.09.2024 | 271,10 | 279,30 | 270,40 | 276,20 | 3,14% | 320.578,00 |
| 18.09.2024 | 272,20 | 272,20 | 267,00 | 267,80 | -1,54% | 256.462,00 |
| 17.09.2024 | 267,80 | 273,00 | 267,60 | 272,00 | 1,64% | 164.726,00 |
| 16.09.2024 | 265,60 | 268,20 | 265,00 | 267,60 | 0,22% | 115.155,00 |
| 13.09.2024 | 265,40 | 268,40 | 265,10 | 267,00 | 0,91% | 185.827,00 |
| 12.09.2024 | 265,30 | 267,20 | 263,20 | 264,60 | 1,03% | 233.485,00 |
| 11.09.2024 | 262,90 | 265,20 | 260,60 | 261,90 | -0,46% | 300.081,00 |
| 10.09.2024 | 263,20 | 267,80 | 260,90 | 263,10 | -0,04% | 227.114,00 |
| 09.09.2024 | 261,00 | 265,00 | 260,80 | 263,20 | 1,62% | 173.706,00 |
| 06.09.2024 | 261,50 | 265,40 | 259,00 | 259,00 | -1,26% | 194.968,00 |
| 05.09.2024 | 264,60 | 266,30 | 261,70 | 262,30 | -1,50% | 252.338,00 |
| 04.09.2024 | 265,10 | 267,90 | 261,80 | 266,30 | -1,48% | 260.646,00 |
| 03.09.2024 | 272,10 | 274,10 | 268,20 | 270,30 | -0,92% | 175.407,00 |
| 02.09.2024 | 271,30 | 272,90 | 268,60 | 272,80 | 0,29% | 192.312,00 |
| 30.08.2024 | 271,10 | 274,80 | 271,00 | 272,00 | 0,44% | 313.527,00 |
| 29.08.2024 | 265,90 | 270,80 | 265,70 | 270,80 | 1,61% | 199.775,00 |
| 28.08.2024 | 267,80 | 269,00 | 264,80 | 266,50 | 0,11% | 139.979,00 |
| 27.08.2024 | 267,70 | 268,80 | 265,40 | 266,20 | -0,26% | 145.076,00 |
| 26.08.2024 | 266,70 | 267,50 | 264,50 | 266,90 | 0,00% | 123.814,00 |
| 23.08.2024 | 264,20 | 268,30 | 264,10 | 266,90 | 0,87% | 138.546,00 |
| 22.08.2024 | 261,40 | 266,70 | 261,30 | 264,60 | 1,61% | 207.252,00 |
| 21.08.2024 | 260,90 | 262,80 | 259,20 | 260,40 | -0,12% | 144.615,00 |
| 20.08.2024 | 261,00 | 262,70 | 260,50 | 260,70 | 0,31% | 162.276,00 |
| 19.08.2024 | 257,00 | 260,90 | 256,80 | 259,90 | 0,81% | 139.570,00 |
| 16.08.2024 | 257,60 | 259,80 | 255,80 | 257,80 | 0,51% | 194.601,00 |
| 15.08.2024 | 251,50 | 256,70 | 251,30 | 256,50 | 1,99% | 267.433,00 |
| 14.08.2024 | 251,70 | 252,90 | 250,00 | 251,50 | 1,17% | 221.179,00 |
| 13.08.2024 | 249,00 | 250,10 | 244,70 | 248,60 | 0,49% | 142.808,00 |
| 12.08.2024 | 248,70 | 250,40 | 247,30 | 247,40 | 0,04% | 139.120,00 |
| 09.08.2024 | 248,80 | 250,20 | 246,60 | 247,30 | 0,12% | 134.353,00 |
| 08.08.2024 | 246,20 | 247,40 | 242,30 | 247,00 | -0,56% | 197.446,00 |
| 07.08.2024 | 244,40 | 251,00 | 243,40 | 248,40 | 3,41% | 274.363,00 |
| 06.08.2024 | 248,60 | 249,40 | 240,10 | 240,20 | -0,99% | 370.769,00 |
| 05.08.2024 | 234,70 | 243,90 | 231,10 | 242,60 | -2,33% | 485.401,00 |