181,915CHF
-1,51%
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 |
|---|---|---|---|---|---|---|
| 18.09.2026 | 184,70 | 185,05 | 181,85 | 182,45 | -1,22% | 752.499,00 |
| 17.09.2026 | 183,25 | 185,90 | 182,20 | 184,70 | 1,04% | 280.643,00 |
| 16.09.2026 | 180,00 | 183,05 | 179,70 | 182,80 | 1,70% | 679.472,00 |
| 15.09.2026 | 179,80 | 180,35 | 175,75 | 179,75 | -0,61% | 453.479,00 |
| 14.09.2026 | 183,20 | 184,70 | 179,70 | 180,85 | -2,24% | 332.034,00 |
| 11.09.2026 | 185,85 | 187,25 | 184,80 | 185,00 | -0,16% | 306.883,00 |
| 10.09.2026 | 188,15 | 188,95 | 184,40 | 185,30 | -1,41% | 351.477,00 |
| 09.09.2026 | 192,75 | 195,20 | 187,15 | 187,95 | -3,09% | 413.025,00 |
| 08.09.2026 | 192,35 | 193,95 | 190,95 | 193,95 | 0,31% | 275.506,00 |
| 07.09.2026 | 191,10 | 193,50 | 189,85 | 193,35 | 0,73% | 330.441,00 |
| 04.09.2026 | 189,20 | 192,40 | 188,90 | 191,95 | 1,40% | 350.063,00 |
| 03.09.2026 | 187,25 | 190,45 | 186,90 | 189,30 | 0,93% | 261.162,00 |
| 02.09.2026 | 188,45 | 189,30 | 186,85 | 187,55 | -1,06% | 291.615,00 |
| 01.09.2026 | 190,50 | 190,75 | 186,80 | 189,55 | -1,30% | 381.996,00 |
| 31.08.2026 | 191,65 | 194,40 | 191,30 | 192,05 | -0,49% | 290.570,00 |
| 28.08.2026 | 192,30 | 194,35 | 191,65 | 193,00 | 0,76% | 236.900,00 |
| 27.08.2026 | 191,90 | 192,80 | 190,80 | 191,55 | -0,80% | 229.934,00 |
| 26.08.2026 | 190,00 | 194,05 | 190,00 | 193,10 | 1,44% | 475.342,00 |
| 25.08.2026 | 188,00 | 191,50 | 187,10 | 190,35 | 1,52% | 293.223,00 |
| 24.08.2026 | 186,40 | 188,00 | 185,85 | 187,50 | 0,91% | 237.744,00 |
| 21.08.2026 | 184,00 | 187,00 | 183,30 | 185,80 | 1,01% | 261.146,00 |
| 20.08.2026 | 185,05 | 185,20 | 180,20 | 183,95 | -0,65% | 370.157,00 |
| 19.08.2026 | 185,00 | 185,90 | 183,60 | 185,15 | 0,16% | 414.735,00 |
| 18.08.2026 | 187,65 | 188,75 | 184,85 | 184,85 | -2,07% | 331.098,00 |
| 17.08.2026 | 190,00 | 190,15 | 187,20 | 188,75 | -1,10% | 315.889,00 |
| 14.08.2026 | 191,60 | 192,40 | 190,30 | 190,85 | -0,16% | 242.191,00 |
| 13.08.2026 | 193,15 | 194,20 | 190,90 | 191,15 | -1,01% | 338.505,00 |
| 12.08.2026 | 194,00 | 196,30 | 192,40 | 193,10 | -0,23% | 284.084,00 |
| 11.08.2026 | 192,50 | 195,30 | 190,80 | 193,55 | 0,00% | 343.095,00 |
| 10.08.2026 | 193,05 | 194,85 | 192,20 | 193,55 | -0,23% | 289.800,00 |
| 07.08.2026 | 190,00 | 195,40 | 187,70 | 194,00 | 1,41% | 522.019,00 |
| 06.08.2026 | 196,00 | 197,60 | 191,30 | 191,30 | -2,15% | 558.905,00 |
| 05.08.2026 | 191,80 | 195,50 | 191,15 | 195,50 | 2,62% | 664.773,00 |
| 04.08.2026 | 187,80 | 190,70 | 185,95 | 190,50 | 1,74% | 540.374,00 |
| 03.08.2026 | 181,85 | 187,25 | 181,85 | 187,25 | 2,97% | 617.802,00 |
| 31.07.2026 | 181,35 | 183,40 | 179,90 | 181,85 | 1,11% | 609.521,00 |
| 30.07.2026 | 179,00 | 181,40 | 177,55 | 179,85 | 0,22% | 406.644,00 |
| 29.07.2026 | 179,00 | 183,00 | 176,40 | 179,45 | 1,38% | 878.850,00 |
| 28.07.2026 | 170,95 | 177,75 | 169,45 | 177,00 | 9,77% | 1.098.887,00 |
| 27.07.2026 | 158,10 | 162,65 | 158,05 | 161,25 | 3,46% | 458.531,00 |
| 24.07.2026 | 154,00 | 155,85 | 153,50 | 155,85 | 1,20% | 289.467,00 |
| 23.07.2026 | 156,90 | 157,10 | 152,65 | 154,00 | -2,28% | 389.656,00 |
| 22.07.2026 | 156,50 | 160,75 | 155,35 | 157,60 | 1,03% | 405.202,00 |
| 21.07.2026 | 155,20 | 156,20 | 153,50 | 156,00 | 0,39% | 278.840,00 |
| 20.07.2026 | 157,50 | 158,60 | 153,45 | 155,40 | -1,89% | 544.424,00 |
| 17.07.2026 | 159,70 | 160,15 | 157,75 | 158,40 | -0,88% | 349.573,00 |
| 16.07.2026 | 162,00 | 162,00 | 158,60 | 159,80 | -1,27% | 342.452,00 |
| 15.07.2026 | 157,50 | 162,80 | 156,75 | 161,85 | 2,02% | 389.798,00 |
| 14.07.2026 | 159,00 | 160,25 | 157,25 | 158,65 | -0,56% | 350.576,00 |
| 13.07.2026 | 161,40 | 162,00 | 158,65 | 159,55 | -1,97% | 363.898,00 |
| 10.07.2026 | 162,35 | 163,70 | 160,75 | 162,75 | 0,99% | 327.435,00 |
| 09.07.2026 | 164,20 | 164,75 | 160,25 | 161,15 | -0,68% | 337.064,00 |
| 08.07.2026 | 168,60 | 168,65 | 162,20 | 162,25 | -5,09% | 520.346,00 |
| 07.07.2026 | 173,50 | 174,40 | 170,95 | 170,95 | -0,75% | 355.354,00 |
| 06.07.2026 | 174,45 | 175,25 | 172,00 | 172,25 | -1,37% | 340.865,00 |
| 03.07.2026 | 173,45 | 175,10 | 172,50 | 174,65 | 1,13% | 408.816,00 |
| 02.07.2026 | 168,85 | 172,70 | 168,45 | 172,70 | 2,34% | 670.835,00 |
| 01.07.2026 | 168,40 | 169,20 | 166,70 | 168,75 | 1,20% | 464.586,00 |
| 30.06.2026 | 164,95 | 167,20 | 163,55 | 166,75 | 2,05% | 603.619,00 |
| 29.06.2026 | 167,55 | 167,55 | 163,25 | 163,40 | -2,51% | 434.510,00 |
| 26.06.2026 | 167,35 | 169,15 | 165,60 | 167,60 | -0,24% | 588.032,00 |
| 25.06.2026 | 166,70 | 168,60 | 166,20 | 168,00 | 1,97% | 532.553,00 |
| 24.06.2026 | 160,05 | 164,75 | 159,55 | 164,75 | 2,30% | 540.974,00 |
| 23.06.2026 | 160,80 | 161,75 | 159,10 | 161,05 | -1,56% | 321.616,00 |
| 22.06.2026 | 162,95 | 163,60 | 161,20 | 163,60 | -0,03% | 341.306,00 |
| 19.06.2026 | 167,50 | 167,70 | 163,65 | 163,65 | -1,12% | 910.880,00 |
| 18.06.2026 | 160,50 | 165,50 | 158,70 | 165,50 | 2,92% | 696.574,00 |
| 17.06.2026 | 159,85 | 162,50 | 159,00 | 160,80 | 0,85% | 454.623,00 |
| 16.06.2026 | 158,55 | 159,90 | 157,65 | 159,45 | 0,69% | 461.822,00 |
| 15.06.2026 | 160,00 | 163,20 | 158,20 | 158,35 | 2,06% | 772.544,00 |
| 12.06.2026 | 152,00 | 156,40 | 151,70 | 155,15 | 5,90% | 890.754,00 |
| 11.06.2026 | 148,25 | 149,30 | 146,50 | 146,50 | -2,07% | 447.067,00 |
| 10.06.2026 | 152,00 | 152,00 | 148,95 | 149,60 | -0,86% | 286.231,00 |
| 09.06.2026 | 148,00 | 152,20 | 147,60 | 150,90 | 1,96% | 372.556,00 |
| 08.06.2026 | 147,15 | 148,70 | 145,85 | 148,00 | -0,90% | 401.773,00 |
| 05.06.2026 | 150,00 | 151,15 | 149,15 | 149,35 | -0,13% | 410.699,00 |
| 04.06.2026 | 151,65 | 153,20 | 149,55 | 149,55 | -0,86% | 444.448,00 |
| 03.06.2026 | 150,50 | 151,70 | 147,10 | 150,85 | -0,36% | 601.624,00 |
| 02.06.2026 | 150,65 | 153,80 | 149,95 | 151,40 | 1,61% | 486.382,00 |
| 01.06.2026 | 154,05 | 154,05 | 148,15 | 149,00 | -2,80% | 618.009,00 |
| 29.05.2026 | 152,70 | 155,60 | 151,70 | 153,30 | 0,59% | 1.531.754,00 |
| 28.05.2026 | 152,20 | 153,95 | 151,35 | 152,40 | -0,72% | 675.417,00 |
| 27.05.2026 | 150,95 | 154,15 | 150,50 | 153,50 | 2,61% | 419.232,00 |
| 26.05.2026 | 149,00 | 150,50 | 147,00 | 149,60 | 0,06% | 506.741,00 |
| 25.05.2026 | 145,85 | 150,16 | 145,85 | 149,52 | 1,71% | - |
| 22.05.2026 | 144,90 | 147,00 | 143,55 | 147,00 | 3,01% | 428.697,00 |
| 21.05.2026 | 140,00 | 144,55 | 139,70 | 142,70 | 1,89% | 466.037,00 |
| 20.05.2026 | 139,20 | 142,15 | 137,80 | 140,05 | 0,04% | 489.000,00 |
| 19.05.2026 | 139,80 | 141,80 | 137,90 | 140,00 | 0,36% | 530.870,00 |
| 18.05.2026 | 137,15 | 140,65 | 134,90 | 139,50 | 0,72% | 533.097,00 |
| 15.05.2026 | 141,00 | 141,60 | 136,95 | 138,50 | -1,79% | 596.844,00 |
| 14.05.2026 | 141,46 | 142,27 | 138,65 | 141,03 | 0,05% | - |
| 13.05.2026 | 140,10 | 141,35 | 139,25 | 140,95 | 0,61% | 303.109,00 |
| 12.05.2026 | 142,70 | 142,70 | 139,65 | 140,10 | -1,79% | 399.716,00 |
| 11.05.2026 | 143,65 | 143,90 | 140,95 | 142,65 | -1,07% | 360.410,00 |
| 08.05.2026 | 144,00 | 144,65 | 143,10 | 144,20 | -0,83% | 318.033,00 |
| 07.05.2026 | 147,00 | 149,00 | 145,40 | 145,40 | -0,75% | 304.688,00 |
| 06.05.2026 | 143,50 | 150,20 | 143,50 | 146,50 | 3,31% | 516.286,00 |
| 05.05.2026 | 141,85 | 143,10 | 139,95 | 141,80 | -0,49% | 399.850,00 |
| 04.05.2026 | 144,20 | 145,10 | 141,75 | 142,50 | -0,84% | 398.789,00 |