111,300€
-1,07%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 112,10 | 112,50 | 110,80 | 111,20 | -1,16% | - |
| 25.04.2024 | 113,30 | 113,50 | 110,50 | 112,50 | -0,71% | - |
| 24.04.2024 | 114,10 | 114,60 | 113,30 | 113,30 | -0,70% | - |
| 23.04.2024 | 114,70 | 114,90 | 111,50 | 114,10 | -0,52% | - |
| 22.04.2024 | 112,40 | 115,90 | 112,40 | 114,70 | 2,05% | - |
| 19.04.2024 | 113,30 | 113,30 | 111,10 | 112,40 | -0,79% | 40,00 |
| 18.04.2024 | 118,60 | 118,80 | 111,10 | 113,30 | -4,47% | 86,00 |
| 17.04.2024 | 117,70 | 119,50 | 117,50 | 118,60 | 0,76% | - |
| 16.04.2024 | 117,70 | 118,10 | 115,90 | 117,70 | 0,00% | - |
| 15.04.2024 | 115,70 | 118,80 | 115,00 | 117,70 | 1,82% | - |
| 12.04.2024 | 115,90 | 116,80 | 115,40 | 115,60 | -0,26% | - |
| 11.04.2024 | 115,00 | 116,30 | 114,30 | 115,90 | 0,78% | 5,00 |
| 10.04.2024 | 112,00 | 115,00 | 112,00 | 115,00 | 2,77% | - |
| 09.04.2024 | 115,00 | 115,00 | 111,30 | 111,90 | -2,70% | 20,00 |
| 08.04.2024 | 116,40 | 116,80 | 114,90 | 115,00 | -1,20% | - |
| 05.04.2024 | 114,40 | 116,50 | 114,10 | 116,40 | 1,75% | - |
| 04.04.2024 | 116,10 | 116,20 | 114,30 | 114,40 | -1,46% | - |
| 03.04.2024 | 113,90 | 116,30 | 112,60 | 116,10 | 1,93% | 40,00 |
| 02.04.2024 | 113,00 | 116,35 | 112,95 | 113,90 | 0,80% | - |
| 28.03.2024 | 110,40 | 113,45 | 110,25 | 113,00 | 2,36% | - |
| 27.03.2024 | 110,20 | 111,90 | 110,15 | 110,40 | 0,23% | - |
| 26.03.2024 | 108,80 | 110,40 | 108,70 | 110,15 | 1,24% | 50,00 |
| 25.03.2024 | 108,95 | 109,85 | 108,15 | 108,80 | -0,14% | - |
| 22.03.2024 | 107,40 | 109,10 | 107,25 | 108,95 | 1,44% | - |
| 21.03.2024 | 106,05 | 107,90 | 105,60 | 107,40 | 1,27% | - |
| 20.03.2024 | 106,00 | 106,35 | 104,75 | 106,05 | 0,05% | - |
| 19.03.2024 | 105,10 | 106,15 | 104,10 | 106,00 | 0,66% | - |
| 18.03.2024 | 107,25 | 107,30 | 105,00 | 105,30 | -1,82% | - |
| 15.03.2024 | 107,75 | 109,05 | 107,10 | 107,25 | -0,46% | - |
| 14.03.2024 | 106,70 | 108,55 | 106,60 | 107,75 | 0,98% | 100,00 |
| 13.03.2024 | 107,15 | 107,35 | 106,45 | 106,70 | -0,42% | - |
| 12.03.2024 | 105,55 | 107,45 | 105,55 | 107,15 | 1,52% | 15,00 |
| 11.03.2024 | 105,65 | 105,75 | 104,65 | 105,55 | -0,09% | - |
| 08.03.2024 | 106,35 | 106,90 | 105,50 | 105,65 | -0,66% | - |
| 07.03.2024 | 105,55 | 106,80 | 105,25 | 106,35 | 0,66% | - |
| 06.03.2024 | 106,45 | 106,50 | 104,65 | 105,65 | -0,56% | 20,00 |
| 05.03.2024 | 107,35 | 107,95 | 105,80 | 106,25 | -1,07% | - |
| 04.03.2024 | 109,05 | 109,10 | 107,05 | 107,40 | -1,42% | 9,00 |
| 01.03.2024 | 108,75 | 109,25 | 108,10 | 108,95 | 0,32% | - |
| 29.02.2024 | 106,90 | 108,85 | 106,80 | 108,60 | 1,78% | 50,00 |
| 28.02.2024 | 105,80 | 107,75 | 105,70 | 106,70 | 0,80% | - |
| 27.02.2024 | 103,85 | 106,40 | 102,50 | 105,85 | 1,93% | - |
| 26.02.2024 | 100,50 | 104,30 | 99,88 | 103,85 | 3,38% | 3,00 |
| 23.02.2024 | 100,53 | 100,95 | 95,18 | 100,45 | 0,00% | - |
| 22.02.2024 | 92,45 | 101,55 | 92,45 | 100,45 | 8,59% | 494,00 |
| 21.02.2024 | 91,50 | 92,63 | 91,50 | 92,50 | 1,09% | - |
| 20.02.2024 | 93,30 | 93,35 | 90,70 | 91,50 | -1,93% | - |
| 19.02.2024 | 93,95 | 94,00 | 92,78 | 93,30 | -0,69% | - |
| 16.02.2024 | 92,45 | 94,50 | 92,45 | 93,95 | 1,57% | - |
| 15.02.2024 | 92,30 | 93,60 | 91,70 | 92,50 | 0,16% | - |
| 14.02.2024 | 91,38 | 92,35 | 91,23 | 92,35 | 1,07% | - |
| 13.02.2024 | 92,68 | 92,68 | 90,88 | 91,38 | -1,35% | - |
| 12.02.2024 | 91,88 | 93,23 | 91,88 | 92,63 | 0,82% | - |
| 09.02.2024 | 92,95 | 93,03 | 91,68 | 91,88 | -1,16% | - |
| 08.02.2024 | 91,60 | 93,90 | 91,55 | 92,95 | 1,50% | - |
| 07.02.2024 | 91,85 | 92,13 | 90,98 | 91,58 | -0,25% | - |
| 06.02.2024 | 90,85 | 91,90 | 90,80 | 91,80 | 1,10% | 15,00 |
| 05.02.2024 | 91,40 | 92,58 | 90,48 | 90,80 | -0,55% | - |
| 02.02.2024 | 91,95 | 93,18 | 91,20 | 91,30 | -0,73% | - |
| 01.02.2024 | 90,03 | 92,68 | 89,00 | 91,98 | 2,17% | 50,00 |
| 31.01.2024 | 90,55 | 91,30 | 89,45 | 90,03 | -0,52% | - |
| 30.01.2024 | 90,08 | 90,98 | 89,85 | 90,50 | 0,47% | - |
| 29.01.2024 | 89,88 | 90,60 | 89,40 | 90,08 | 0,14% | - |
| 26.01.2024 | 89,38 | 90,43 | 89,18 | 89,95 | 0,64% | - |
| 25.01.2024 | 89,80 | 90,38 | 89,25 | 89,38 | -0,53% | - |
| 24.01.2024 | 89,53 | 90,53 | 89,30 | 89,85 | 0,59% | - |
| 23.01.2024 | 89,18 | 89,73 | 88,63 | 89,33 | 0,22% | - |
| 22.01.2024 | 86,40 | 89,35 | 86,40 | 89,13 | 3,09% | - |
| 19.01.2024 | 90,00 | 90,43 | 86,23 | 86,45 | -4,00% | - |
| 18.01.2024 | 89,13 | 90,10 | 88,88 | 90,05 | 1,04% | - |
| 17.01.2024 | 90,75 | 90,75 | 87,85 | 89,13 | -1,84% | - |
| 16.01.2024 | 90,33 | 91,18 | 89,33 | 90,80 | 0,53% | 25,00 |
| 15.01.2024 | 93,50 | 93,73 | 90,30 | 90,33 | -3,34% | - |
| 12.01.2024 | 92,25 | 93,80 | 92,20 | 93,45 | 1,36% | - |
| 11.01.2024 | 91,70 | 93,25 | 91,70 | 92,20 | 0,55% | - |
| 10.01.2024 | 91,25 | 92,13 | 90,78 | 91,70 | 0,38% | - |
| 09.01.2024 | 91,15 | 91,70 | 90,48 | 91,35 | 0,16% | - |
| 08.01.2024 | 89,65 | 91,25 | 89,08 | 91,20 | 0,39% | - |
| 05.01.2024 | 89,85 | 90,90 | 89,18 | 90,85 | 1,00% | - |
| 04.01.2024 | 89,63 | 90,38 | 89,48 | 89,95 | 0,36% | 20,00 |
| 03.01.2024 | 92,48 | 92,63 | 88,60 | 89,63 | -3,13% | 25,00 |
| 02.01.2024 | 92,55 | 93,03 | 92,15 | 92,53 | 0,11% | - |
| 29.12.2023 | 92,18 | 92,85 | 91,50 | 92,43 | 0,33% | - |
| 28.12.2023 | 92,03 | 93,45 | 92,03 | 92,13 | 0,11% | - |
| 27.12.2023 | 92,30 | 92,68 | 90,98 | 92,03 | -0,24% | - |
| 22.12.2023 | 91,50 | 92,48 | 91,05 | 92,25 | 0,82% | - |
| 21.12.2023 | 90,93 | 91,85 | 90,45 | 91,50 | 0,63% | - |
| 20.12.2023 | 90,98 | 91,60 | 90,58 | 90,93 | 0,00% | 135,00 |
| 19.12.2023 | 89,80 | 91,55 | 89,70 | 90,93 | 1,31% | - |
| 18.12.2023 | 89,90 | 89,93 | 88,68 | 89,75 | -0,11% | - |
| 15.12.2023 | 89,25 | 90,45 | 89,25 | 89,85 | 0,79% | 50,00 |
| 14.12.2023 | 89,63 | 89,88 | 88,65 | 89,15 | -0,53% | - |
| 13.12.2023 | 89,80 | 89,90 | 89,08 | 89,63 | -0,19% | - |
| 12.12.2023 | 89,38 | 90,30 | 89,33 | 89,80 | 0,59% | - |
| 11.12.2023 | 90,00 | 90,05 | 88,98 | 89,28 | -0,75% | - |
| 08.12.2023 | 90,28 | 91,20 | 89,93 | 89,95 | -0,33% | - |
| 07.12.2023 | 91,08 | 91,85 | 89,68 | 90,25 | -0,91% | - |
| 06.12.2023 | 91,28 | 91,90 | 90,65 | 91,08 | -0,22% | - |
| 05.12.2023 | 90,03 | 91,93 | 89,90 | 91,28 | 1,44% | - |
| 04.12.2023 | 90,80 | 90,85 | 89,38 | 89,98 | -1,02% | - |