264,800€
-0,21%
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 |
|---|---|---|---|---|---|---|
| 23.04.2024 | 265,25 | 267,35 | 264,20 | 264,80 | -0,21% | 93,00 |
| 22.04.2024 | 263,50 | 267,20 | 263,50 | 265,35 | 0,70% | 3,00 |
| 19.04.2024 | 268,25 | 268,25 | 263,15 | 263,50 | -1,77% | 61,00 |
| 18.04.2024 | 267,15 | 269,15 | 266,20 | 268,25 | 0,41% | - |
| 17.04.2024 | 269,40 | 270,35 | 266,20 | 267,15 | -0,84% | 42,00 |
| 16.04.2024 | 269,60 | 272,35 | 265,80 | 269,40 | -0,02% | 50,00 |
| 15.04.2024 | 270,25 | 273,65 | 269,45 | 269,45 | -0,26% | 96,00 |
| 12.04.2024 | 274,35 | 278,60 | 268,95 | 270,15 | -1,53% | 22,00 |
| 11.04.2024 | 268,95 | 275,05 | 268,85 | 274,35 | 1,99% | - |
| 10.04.2024 | 273,00 | 275,00 | 265,00 | 269,00 | -1,50% | 8,00 |
| 09.04.2024 | 271,80 | 274,75 | 270,25 | 273,10 | 0,48% | - |
| 08.04.2024 | 272,40 | 273,40 | 270,00 | 271,80 | -0,22% | - |
| 05.04.2024 | 271,45 | 272,70 | 268,15 | 272,40 | 0,35% | 10,00 |
| 04.04.2024 | 268,65 | 273,55 | 268,50 | 271,45 | 0,99% | 7,00 |
| 03.04.2024 | 268,50 | 270,05 | 267,00 | 268,80 | 0,11% | 19,00 |
| 02.04.2024 | 277,00 | 277,80 | 268,25 | 268,50 | -3,07% | 11,00 |
| 28.03.2024 | 270,40 | 277,15 | 269,75 | 277,00 | 1,80% | 230,00 |
| 27.03.2024 | 275,25 | 275,35 | 269,70 | 272,10 | -1,07% | 171,00 |
| 26.03.2024 | 275,05 | 276,50 | 272,75 | 275,05 | 0,00% | 24,00 |
| 25.03.2024 | 278,70 | 279,85 | 274,60 | 275,05 | -1,31% | 65,00 |
| 22.03.2024 | 278,00 | 279,25 | 275,55 | 278,70 | 0,25% | 27,00 |
| 21.03.2024 | 276,90 | 284,00 | 275,80 | 278,00 | 0,40% | 20,00 |
| 20.03.2024 | 273,45 | 278,00 | 272,35 | 276,90 | 1,26% | 29,00 |
| 19.03.2024 | 274,30 | 274,70 | 271,15 | 273,45 | -0,42% | - |
| 18.03.2024 | 274,15 | 275,00 | 272,40 | 274,60 | 0,16% | 59,00 |
| 15.03.2024 | 275,35 | 277,65 | 273,95 | 274,15 | -0,44% | 39,00 |
| 14.03.2024 | 276,60 | 277,50 | 274,80 | 275,35 | -0,45% | 2,00 |
| 13.03.2024 | 276,05 | 278,40 | 273,05 | 276,60 | 0,20% | 63,00 |
| 12.03.2024 | 271,55 | 276,85 | 271,55 | 276,05 | 1,66% | 15,00 |
| 11.03.2024 | 274,60 | 274,75 | 270,05 | 271,55 | -1,11% | 19,00 |
| 08.03.2024 | 272,20 | 276,15 | 271,90 | 274,60 | 0,88% | 15,00 |
| 07.03.2024 | 265,45 | 273,00 | 264,05 | 272,20 | 2,41% | 26,00 |
| 06.03.2024 | 264,50 | 267,15 | 264,25 | 265,80 | 0,57% | 10,00 |
| 05.03.2024 | 266,35 | 269,00 | 263,15 | 264,30 | -0,97% | 226,00 |
| 04.03.2024 | 270,10 | 270,20 | 264,65 | 266,90 | -1,13% | 40,00 |
| 01.03.2024 | 268,30 | 270,20 | 266,50 | 269,95 | 0,88% | 27,00 |
| 29.02.2024 | 266,00 | 269,05 | 265,10 | 267,60 | 0,68% | - |
| 28.02.2024 | 268,95 | 269,10 | 263,55 | 265,80 | -1,23% | 41,00 |
| 27.02.2024 | 268,05 | 269,20 | 266,65 | 269,10 | 0,39% | 31,00 |
| 26.02.2024 | 271,40 | 272,10 | 267,90 | 268,05 | -1,20% | 47,00 |
| 23.02.2024 | 269,05 | 272,00 | 267,65 | 271,30 | 0,89% | 56,00 |
| 22.02.2024 | 271,75 | 272,85 | 266,35 | 268,90 | -1,10% | 125,00 |
| 21.02.2024 | 268,85 | 272,85 | 268,85 | 271,90 | 1,13% | 148,00 |
| 20.02.2024 | 270,80 | 272,15 | 267,55 | 268,85 | -0,72% | 111,00 |
| 19.02.2024 | 268,30 | 271,30 | 263,30 | 270,80 | 0,93% | 110,00 |
| 16.02.2024 | 260,80 | 272,85 | 258,45 | 268,30 | 2,84% | 185,00 |
| 15.02.2024 | 257,65 | 261,85 | 257,65 | 260,90 | 1,20% | 46,00 |
| 14.02.2024 | 253,35 | 257,90 | 253,20 | 257,80 | 1,76% | 2,00 |
| 13.02.2024 | 259,50 | 259,80 | 250,20 | 253,35 | -2,43% | 58,00 |
| 12.02.2024 | 252,85 | 262,10 | 252,85 | 259,65 | 2,69% | 186,00 |
| 09.02.2024 | 253,15 | 257,20 | 252,55 | 252,85 | -0,12% | 67,00 |
| 08.02.2024 | 255,55 | 256,15 | 252,75 | 253,15 | -0,90% | 65,00 |
| 07.02.2024 | 254,35 | 259,05 | 254,05 | 255,45 | 0,47% | 257,00 |
| 06.02.2024 | 254,65 | 257,45 | 251,65 | 254,25 | -0,12% | 52,00 |
| 05.02.2024 | 255,15 | 256,65 | 253,90 | 254,55 | -0,12% | 95,00 |
| 02.02.2024 | 258,45 | 259,95 | 254,80 | 254,85 | -1,22% | 10,00 |
| 01.02.2024 | 257,65 | 258,50 | 255,10 | 258,00 | 0,14% | 81,00 |
| 31.01.2024 | 256,20 | 259,90 | 255,85 | 257,65 | 0,62% | 57,00 |
| 30.01.2024 | 258,85 | 260,85 | 255,50 | 256,05 | -1,08% | 115,00 |
| 29.01.2024 | 257,00 | 265,00 | 255,35 | 258,85 | 0,47% | 20,00 |
| 26.01.2024 | 253,25 | 259,45 | 252,30 | 257,65 | 1,74% | 130,00 |
| 25.01.2024 | 247,85 | 253,50 | 247,85 | 253,25 | 2,06% | 171,00 |
| 24.01.2024 | 250,05 | 252,65 | 248,05 | 248,15 | -0,22% | 95,00 |
| 23.01.2024 | 245,00 | 252,55 | 245,00 | 248,70 | 1,55% | 293,00 |
| 22.01.2024 | 246,55 | 249,60 | 244,15 | 244,90 | -0,71% | 186,00 |
| 19.01.2024 | 247,60 | 250,95 | 245,00 | 246,65 | -0,44% | 59,00 |
| 18.01.2024 | 248,70 | 250,50 | 246,45 | 247,75 | -0,38% | 124,00 |
| 17.01.2024 | 254,75 | 254,75 | 247,80 | 248,70 | -2,41% | 116,00 |
| 16.01.2024 | 256,65 | 256,65 | 252,45 | 254,85 | -0,70% | 1.097,00 |
| 15.01.2024 | 258,65 | 259,70 | 256,15 | 256,65 | -0,70% | 15,00 |
| 12.01.2024 | 256,60 | 261,00 | 256,40 | 258,45 | 0,80% | 53,00 |
| 11.01.2024 | 261,75 | 263,85 | 255,70 | 256,40 | -2,04% | 367,00 |
| 10.01.2024 | 272,50 | 272,70 | 256,30 | 261,75 | -4,09% | 483,00 |
| 09.01.2024 | 274,75 | 275,85 | 271,80 | 272,90 | -0,76% | 48,00 |
| 08.01.2024 | 274,40 | 276,60 | 270,55 | 275,00 | 0,18% | 21,00 |
| 05.01.2024 | 275,45 | 275,95 | 270,00 | 274,50 | -0,51% | 41,00 |
| 04.01.2024 | 276,60 | 279,95 | 274,40 | 275,90 | -0,33% | 121,00 |
| 03.01.2024 | 295,10 | 295,55 | 275,35 | 276,80 | -6,25% | 40,00 |
| 02.01.2024 | 295,40 | 296,85 | 292,50 | 295,25 | 0,10% | 55,00 |
| 29.12.2023 | 292,75 | 295,35 | 292,50 | 294,95 | 0,87% | 38,00 |
| 28.12.2023 | 290,60 | 294,25 | 290,60 | 292,40 | 0,62% | 65,00 |
| 27.12.2023 | 288,70 | 290,85 | 287,90 | 290,60 | 0,71% | 101,00 |
| 22.12.2023 | 288,15 | 289,35 | 286,55 | 288,55 | 0,14% | 22,00 |
| 21.12.2023 | 285,85 | 289,15 | 284,70 | 288,15 | 0,80% | 322,00 |
| 20.12.2023 | 285,70 | 289,45 | 285,55 | 285,85 | 0,09% | 44,00 |
| 19.12.2023 | 283,40 | 287,60 | 282,00 | 285,60 | 0,85% | 72,00 |
| 18.12.2023 | 289,40 | 289,40 | 281,15 | 283,20 | -2,04% | 221,00 |
| 15.12.2023 | 285,45 | 290,75 | 284,35 | 289,10 | 1,63% | 262,00 |
| 14.12.2023 | 268,40 | 285,65 | 268,40 | 284,45 | 5,98% | 332,00 |
| 13.12.2023 | 263,15 | 268,50 | 262,95 | 268,40 | 2,00% | 9,00 |
| 12.12.2023 | 262,50 | 264,40 | 261,75 | 263,15 | 0,42% | 589,00 |
| 11.12.2023 | 258,90 | 262,60 | 258,30 | 262,05 | 1,26% | 42,00 |
| 08.12.2023 | 259,20 | 261,85 | 258,40 | 258,80 | -0,12% | 24,00 |
| 07.12.2023 | 256,65 | 262,50 | 255,50 | 259,10 | 0,95% | 162,00 |
| 06.12.2023 | 252,45 | 258,05 | 252,35 | 256,65 | 1,66% | 47,00 |
| 05.12.2023 | 249,90 | 253,30 | 246,95 | 252,45 | 1,06% | - |
| 04.12.2023 | 249,30 | 250,95 | 248,50 | 249,80 | 0,02% | 102,00 |
| 01.12.2023 | 250,50 | 250,60 | 245,60 | 249,75 | -0,14% | 23,00 |
| 30.11.2023 | 247,30 | 250,35 | 245,55 | 250,10 | 1,28% | 105,00 |
| 29.11.2023 | 243,50 | 247,90 | 243,50 | 246,95 | 1,42% | - |