109,839CHF
1,42%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 107,95 | 110,26 | 107,94 | 109,85 | 1,43% | - |
27.03.2024 | 108,10 | 109,80 | 107,80 | 108,30 | 0,74% | 73.260,00 |
26.03.2024 | 106,10 | 108,00 | 106,10 | 107,50 | 1,42% | 28.571,00 |
25.03.2024 | 105,90 | 106,70 | 105,20 | 106,00 | 0,19% | 32.679,00 |
22.03.2024 | 104,70 | 105,90 | 104,70 | 105,80 | 0,67% | 28.080,00 |
21.03.2024 | 103,10 | 105,10 | 103,00 | 105,10 | 2,84% | 53.401,00 |
20.03.2024 | 101,90 | 102,60 | 101,00 | 102,20 | -0,29% | 32.001,00 |
19.03.2024 | 102,00 | 102,50 | 100,50 | 102,50 | 1,08% | 23.235,00 |
18.03.2024 | 102,50 | 103,00 | 101,30 | 101,40 | -0,98% | 30.550,00 |
15.03.2024 | 102,80 | 104,60 | 102,40 | 102,40 | -1,35% | 170.263,00 |
14.03.2024 | 102,70 | 104,40 | 102,60 | 103,80 | 1,07% | 40.856,00 |
13.03.2024 | 102,70 | 103,00 | 101,90 | 102,70 | -0,29% | 26.582,00 |
12.03.2024 | 101,50 | 103,00 | 101,50 | 103,00 | 1,68% | 32.405,00 |
11.03.2024 | 100,40 | 101,40 | 100,40 | 101,30 | -0,49% | 19.358,00 |
08.03.2024 | 102,00 | 102,40 | 101,10 | 101,80 | -0,29% | 28.006,00 |
07.03.2024 | 102,80 | 102,80 | 101,50 | 102,10 | 0,10% | 22.060,00 |
06.03.2024 | 101,80 | 102,20 | 100,70 | 102,00 | -0,49% | 36.875,00 |
05.03.2024 | 103,00 | 103,70 | 101,60 | 102,50 | -0,77% | 34.871,00 |
04.03.2024 | 104,70 | 104,70 | 102,50 | 103,30 | -1,05% | 41.359,00 |
01.03.2024 | 104,00 | 104,90 | 103,50 | 104,40 | 0,97% | 48.473,00 |
29.02.2024 | 102,10 | 103,80 | 102,10 | 103,40 | 1,37% | 60.958,00 |
28.02.2024 | 101,40 | 102,80 | 100,90 | 102,00 | 1,19% | 80.609,00 |
27.02.2024 | 98,95 | 101,60 | 97,00 | 100,80 | 1,77% | 97.566,00 |
26.02.2024 | 95,50 | 99,70 | 95,25 | 99,05 | 3,23% | 118.767,00 |
23.02.2024 | 92,95 | 96,30 | 90,65 | 95,95 | 0,26% | 108.845,00 |
22.02.2024 | 90,00 | 96,90 | 90,00 | 95,70 | 9,31% | 126.317,00 |
21.02.2024 | 88,70 | 88,70 | 87,15 | 87,55 | 0,46% | 36.209,00 |
20.02.2024 | 89,05 | 89,05 | 86,45 | 87,15 | -1,91% | 28.885,00 |
19.02.2024 | 88,25 | 89,10 | 88,00 | 88,85 | -0,62% | 12.424,00 |
16.02.2024 | 88,00 | 89,65 | 87,60 | 89,40 | 2,11% | 22.190,00 |
15.02.2024 | 87,35 | 88,95 | 87,30 | 87,55 | 0,17% | 21.603,00 |
14.02.2024 | 86,00 | 87,70 | 86,00 | 87,40 | 0,69% | 9.713,00 |
13.02.2024 | 88,00 | 88,00 | 86,15 | 86,80 | -1,03% | 13.544,00 |
12.02.2024 | 86,90 | 88,00 | 86,80 | 87,70 | 1,04% | 11.573,00 |
09.02.2024 | 88,00 | 88,00 | 86,50 | 86,80 | -0,74% | 13.420,00 |
08.02.2024 | 86,80 | 88,40 | 86,80 | 87,45 | 0,87% | 17.246,00 |
07.02.2024 | 85,95 | 86,70 | 85,45 | 86,70 | 0,87% | 24.852,00 |
06.02.2024 | 86,20 | 86,20 | 85,10 | 85,95 | 0,76% | 13.611,00 |
05.02.2024 | 85,40 | 86,50 | 84,50 | 85,30 | -0,64% | 18.707,00 |
02.02.2024 | 86,50 | 86,90 | 85,30 | 85,85 | -0,12% | 16.441,00 |
01.02.2024 | 82,80 | 86,30 | 82,30 | 85,95 | 2,63% | 31.494,00 |
31.01.2024 | 84,70 | 85,20 | 83,70 | 83,75 | -1,47% | 35.290,00 |
30.01.2024 | 85,00 | 85,00 | 84,00 | 85,00 | 1,07% | 17.832,00 |
29.01.2024 | 84,25 | 84,70 | 83,50 | 84,10 | -1,06% | 33.742,00 |
26.01.2024 | 84,50 | 85,00 | 83,85 | 85,00 | 1,43% | 21.330,00 |
25.01.2024 | 84,15 | 84,95 | 83,80 | 83,80 | -0,77% | 19.812,00 |
24.01.2024 | 84,55 | 85,20 | 84,15 | 84,45 | 0,24% | 33.483,00 |
23.01.2024 | 84,80 | 84,85 | 83,80 | 84,25 | 0,12% | 23.776,00 |
22.01.2024 | 83,85 | 84,60 | 83,05 | 84,15 | 2,06% | 28.725,00 |
19.01.2024 | 85,55 | 85,55 | 81,45 | 82,45 | -2,48% | 79.301,00 |
18.01.2024 | 84,20 | 85,00 | 83,70 | 84,55 | 0,65% | 27.119,00 |
17.01.2024 | 84,00 | 84,05 | 82,35 | 84,00 | -1,47% | 20.858,00 |
16.01.2024 | 84,00 | 85,30 | 83,85 | 85,25 | 0,83% | 27.687,00 |
15.01.2024 | 86,75 | 87,20 | 84,40 | 84,55 | -3,26% | 25.669,00 |
12.01.2024 | 87,25 | 87,60 | 86,45 | 87,40 | 1,27% | 23.568,00 |
11.01.2024 | 85,95 | 87,20 | 85,80 | 86,30 | 0,88% | 22.907,00 |
10.01.2024 | 84,95 | 85,95 | 84,85 | 85,55 | 0,82% | 27.733,00 |
09.01.2024 | 84,85 | 85,40 | 84,00 | 84,85 | 0,35% | 23.725,00 |
08.01.2024 | 84,40 | 84,60 | 83,00 | 84,55 | 0,36% | 18.406,00 |
05.01.2024 | 83,30 | 84,65 | 82,95 | 84,25 | 0,36% | 24.508,00 |
04.01.2024 | 84,00 | 84,15 | 83,40 | 83,95 | 0,84% | 30.287,00 |
03.01.2024 | 86,45 | 86,45 | 82,95 | 83,25 | -3,08% | 37.239,00 |
29.12.2023 | 85,50 | 86,25 | 85,00 | 85,90 | 0,41% | 31.271,00 |
28.12.2023 | 86,35 | 86,90 | 85,55 | 85,55 | -1,44% | 13.440,00 |
27.12.2023 | 86,85 | 87,30 | 85,80 | 86,80 | -0,17% | 40.726,00 |
22.12.2023 | 86,20 | 87,15 | 85,65 | 86,95 | 0,81% | 67.056,00 |
21.12.2023 | 86,50 | 86,50 | 85,40 | 86,25 | -0,23% | 50.981,00 |
20.12.2023 | 86,20 | 86,55 | 85,45 | 86,45 | 0,52% | 54.303,00 |
19.12.2023 | 84,70 | 86,50 | 84,70 | 86,00 | 0,88% | 48.220,00 |
18.12.2023 | 85,05 | 85,35 | 84,15 | 85,25 | 0,18% | 36.751,00 |
15.12.2023 | 85,05 | 85,90 | 84,95 | 85,10 | 0,12% | 53.699,00 |
14.12.2023 | 85,00 | 85,50 | 84,50 | 85,00 | 0,71% | 115.410,00 |
13.12.2023 | 85,00 | 85,00 | 84,30 | 84,40 | -0,59% | 34.692,00 |
12.12.2023 | 85,15 | 85,45 | 84,50 | 84,90 | -0,12% | 22.903,00 |
11.12.2023 | 85,00 | 85,15 | 84,20 | 85,00 | -0,76% | 46.614,00 |
08.12.2023 | 85,70 | 86,10 | 84,95 | 85,65 | -0,06% | 43.167,00 |
07.12.2023 | 84,65 | 86,40 | 84,60 | 85,70 | -0,70% | 34.000,00 |
06.12.2023 | 86,20 | 86,65 | 85,55 | 86,30 | -0,12% | 16.268,00 |
05.12.2023 | 85,90 | 87,00 | 85,25 | 86,40 | 1,29% | 54.508,00 |
04.12.2023 | 85,50 | 85,95 | 84,75 | 85,30 | -0,81% | 38.947,00 |
01.12.2023 | 86,60 | 87,50 | 85,40 | 86,00 | -1,15% | 30.580,00 |
30.11.2023 | 84,00 | 87,75 | 83,85 | 87,00 | 3,33% | 125.271,00 |
29.11.2023 | 82,90 | 84,40 | 82,90 | 84,20 | 1,75% | 32.965,00 |
28.11.2023 | 82,75 | 82,85 | 82,15 | 82,75 | -0,12% | 22.650,00 |
27.11.2023 | 83,55 | 83,85 | 82,60 | 82,85 | -0,54% | 21.078,00 |
24.11.2023 | 83,15 | 83,50 | 82,55 | 83,30 | 0,66% | 14.301,00 |
23.11.2023 | 82,95 | 83,40 | 82,75 | 82,75 | 0,06% | 11.891,00 |
22.11.2023 | 83,20 | 83,20 | 82,50 | 82,70 | -0,06% | 13.072,00 |
21.11.2023 | 83,25 | 83,65 | 82,35 | 82,75 | -0,72% | 19.011,00 |
20.11.2023 | 82,90 | 83,45 | 82,20 | 83,35 | 0,36% | 39.042,00 |
17.11.2023 | 83,10 | 83,85 | 82,35 | 83,05 | 0,30% | 15.380,00 |
16.11.2023 | 84,10 | 84,10 | 82,50 | 82,80 | -0,42% | 17.542,00 |
15.11.2023 | 82,80 | 83,45 | 82,30 | 83,15 | 0,97% | 29.738,00 |
14.11.2023 | 81,15 | 82,70 | 80,20 | 82,35 | 2,36% | 36.861,00 |
13.11.2023 | 79,85 | 81,30 | 79,85 | 80,45 | -0,19% | 18.515,00 |
10.11.2023 | 81,00 | 81,20 | 80,50 | 80,60 | -0,56% | 39.758,00 |
09.11.2023 | 80,50 | 82,20 | 79,80 | 81,05 | 1,57% | 63.443,00 |
08.11.2023 | 79,15 | 79,80 | 78,50 | 79,80 | 1,92% | 132.543,00 |
07.11.2023 | 79,65 | 79,65 | 77,50 | 78,30 | -0,25% | 29.797,00 |
06.11.2023 | 79,85 | 79,85 | 78,15 | 78,50 | -0,32% | 49.636,00 |