161,643CHF
-0,37%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 164,78 | 165,09 | 160,38 | 161,96 | -0,18% | - |
| 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 |
| 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 |