144,672CHF
-0,50%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.04.2026 | 141,75 | 143,80 | 140,60 | 143,70 | 0,49% | 409.241,00 |
| 29.04.2026 | 143,70 | 144,80 | 142,80 | 143,00 | -0,94% | 391.243,00 |
| 28.04.2026 | 145,40 | 146,15 | 143,55 | 144,35 | -0,69% | 288.274,00 |
| 27.04.2026 | 144,70 | 146,65 | 144,10 | 145,35 | 0,48% | 249.387,00 |
| 24.04.2026 | 146,90 | 147,65 | 143,85 | 144,65 | -1,93% | 412.490,00 |
| 23.04.2026 | 147,40 | 149,15 | 146,20 | 147,50 | -0,67% | 305.930,00 |
| 22.04.2026 | 151,75 | 151,90 | 148,40 | 148,50 | -2,37% | 462.181,00 |
| 21.04.2026 | 153,00 | 154,30 | 151,50 | 152,10 | -0,03% | 332.261,00 |
| 20.04.2026 | 154,65 | 154,90 | 151,75 | 152,15 | -3,21% | 744.720,00 |
| 17.04.2026 | 152,85 | 158,15 | 151,65 | 157,20 | 4,38% | 902.806,00 |
| 16.04.2026 | 148,50 | 151,65 | 148,25 | 150,60 | 1,31% | 525.553,00 |
| 15.04.2026 | 147,50 | 150,35 | 147,00 | 148,65 | 0,34% | 717.071,00 |
| 14.04.2026 | 148,00 | 150,75 | 145,70 | 148,15 | 7,94% | 1.389.383,00 |
| 13.04.2026 | 136,75 | 137,35 | 135,85 | 137,25 | -0,90% | 483.321,00 |
| 10.04.2026 | 135,95 | 140,35 | 135,95 | 138,50 | 1,50% | 554.490,00 |
| 09.04.2026 | 137,40 | 137,40 | 135,60 | 136,45 | 0,11% | 391.001,00 |
| 08.04.2026 | 138,00 | 139,00 | 135,95 | 136,30 | 5,78% | 812.653,00 |
| 07.04.2026 | 131,50 | 133,30 | 128,60 | 128,85 | -1,94% | 468.274,00 |
| 02.04.2026 | 130,10 | 131,95 | 129,20 | 131,40 | -0,61% | 473.829,00 |
| 01.04.2026 | 134,50 | 135,45 | 131,10 | 132,20 | 1,77% | 497.717,00 |
| 31.03.2026 | 128,90 | 131,85 | 128,90 | 129,90 | -0,12% | 677.010,00 |
| 30.03.2026 | 128,60 | 130,80 | 128,10 | 130,05 | 1,21% | 615.491,00 |
| 27.03.2026 | 130,15 | 130,45 | 127,60 | 128,50 | -1,12% | 587.078,00 |
| 26.03.2026 | 132,00 | 132,20 | 129,15 | 129,95 | -2,59% | 528.512,00 |
| 25.03.2026 | 133,00 | 134,90 | 132,30 | 133,40 | 2,14% | 745.133,00 |
| 24.03.2026 | 128,10 | 130,85 | 127,80 | 130,60 | 1,71% | 1.105.898,00 |
| 23.03.2026 | 125,00 | 131,30 | 120,35 | 128,40 | 1,18% | 1.083.907,00 |
| 20.03.2026 | 128,70 | 129,35 | 126,45 | 126,90 | 0,44% | 3.241.296,00 |
| 19.03.2026 | 132,55 | 132,55 | 126,15 | 126,35 | -6,58% | 1.430.786,00 |
| 18.03.2026 | 136,45 | 137,50 | 135,20 | 135,25 | -0,04% | 486.217,00 |
| 17.03.2026 | 133,30 | 137,40 | 133,00 | 135,30 | 1,16% | 584.564,00 |
| 16.03.2026 | 133,20 | 135,15 | 131,20 | 133,75 | -0,26% | 543.601,00 |
| 13.03.2026 | 136,55 | 136,60 | 133,45 | 134,10 | -2,22% | 851.611,00 |
| 12.03.2026 | 139,05 | 139,80 | 136,95 | 137,15 | -1,61% | 591.653,00 |
| 11.03.2026 | 140,10 | 140,90 | 138,65 | 139,40 | -1,06% | 763.566,00 |
| 10.03.2026 | 144,10 | 144,30 | 140,90 | 140,90 | 1,70% | 691.299,00 |
| 09.03.2026 | 137,00 | 139,05 | 135,75 | 138,55 | -2,26% | 948.646,00 |
| 06.03.2026 | 148,00 | 148,75 | 140,40 | 141,75 | -3,64% | 979.354,00 |
| 05.03.2026 | 151,40 | 152,80 | 147,10 | 147,10 | -3,03% | 698.227,00 |
| 04.03.2026 | 152,55 | 152,85 | 149,35 | 151,70 | 0,10% | 489.682,00 |
| 03.03.2026 | 155,40 | 155,50 | 149,50 | 151,55 | -3,72% | 776.237,00 |
| 02.03.2026 | 157,40 | 158,65 | 154,20 | 157,40 | -1,32% | 655.554,00 |
| 27.02.2026 | 157,95 | 160,15 | 157,05 | 159,50 | 1,30% | 745.487,00 |
| 26.02.2026 | 160,80 | 160,95 | 156,55 | 157,45 | -1,90% | 471.420,00 |
| 25.02.2026 | 158,35 | 162,15 | 157,90 | 160,50 | 1,45% | 672.743,00 |
| 24.02.2026 | 157,25 | 160,80 | 157,00 | 158,20 | 1,44% | 611.012,00 |
| 23.02.2026 | 158,15 | 158,25 | 155,00 | 155,95 | -1,39% | 635.930,00 |
| 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 |