255,614CHF
-2,10%
Echtzeit-Aktienkurs Sika AG
Bid:
Ask:
Aktienkurse zur Sika AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 257,00 | 257,70 | 254,70 | 255,90 | -1,99% | 358.228,00 |
| 18.04.2024 | 260,30 | 261,40 | 258,60 | 261,10 | 0,77% | 204.429,00 |
| 17.04.2024 | 260,20 | 261,70 | 258,20 | 259,10 | -1,03% | 258.910,00 |
| 16.04.2024 | 258,40 | 264,30 | 257,20 | 261,80 | -0,61% | 296.702,00 |
| 15.04.2024 | 265,20 | 265,80 | 262,50 | 263,40 | 0,00% | 299.532,00 |
| 12.04.2024 | 270,60 | 271,40 | 260,80 | 263,40 | -1,64% | 318.394,00 |
| 11.04.2024 | 264,30 | 268,80 | 263,40 | 267,80 | 1,13% | 291.016,00 |
| 10.04.2024 | 268,60 | 269,30 | 258,90 | 264,80 | -0,60% | 379.491,00 |
| 09.04.2024 | 266,60 | 269,60 | 265,40 | 266,40 | -0,11% | 229.378,00 |
| 08.04.2024 | 265,50 | 267,80 | 264,50 | 266,70 | 0,45% | 246.859,00 |
| 05.04.2024 | 261,50 | 266,80 | 261,50 | 265,50 | -1,26% | 290.999,00 |
| 04.04.2024 | 265,70 | 269,00 | 265,40 | 268,90 | 1,86% | 332.008,00 |
| 03.04.2024 | 262,60 | 264,60 | 260,70 | 264,00 | 0,72% | 334.729,00 |
| 02.04.2024 | 269,10 | 270,80 | 261,90 | 262,10 | -2,42% | 306.964,00 |
| 28.03.2024 | 264,70 | 269,50 | 263,50 | 268,60 | 0,56% | 290.509,00 |
| 27.03.2024 | 268,10 | 268,80 | 264,30 | 267,10 | -0,85% | 272.023,00 |
| 26.03.2024 | 267,00 | 270,60 | 266,70 | 269,40 | 0,64% | 188.618,00 |
| 25.03.2024 | 271,50 | 271,80 | 267,30 | 267,70 | -1,00% | 151.950,00 |
| 22.03.2024 | 271,20 | 271,80 | 268,40 | 270,40 | -0,59% | 181.656,00 |
| 21.03.2024 | 271,20 | 276,70 | 269,40 | 272,00 | 1,95% | 329.352,00 |
| 20.03.2024 | 263,80 | 268,70 | 263,40 | 266,80 | 1,25% | 352.781,00 |
| 19.03.2024 | 264,00 | 264,10 | 261,40 | 263,50 | -0,45% | 306.485,00 |
| 18.03.2024 | 264,60 | 264,90 | 262,30 | 264,70 | 0,46% | 185.749,00 |
| 15.03.2024 | 265,30 | 267,40 | 263,50 | 263,50 | -0,87% | 964.046,00 |
| 14.03.2024 | 266,70 | 267,00 | 264,30 | 265,80 | -0,08% | 190.688,00 |
| 13.03.2024 | 265,60 | 267,10 | 262,30 | 266,00 | 0,45% | 277.883,00 |
| 12.03.2024 | 262,00 | 265,40 | 260,50 | 264,80 | 1,69% | 236.973,00 |
| 11.03.2024 | 261,20 | 263,30 | 259,10 | 260,40 | -1,29% | 197.842,00 |
| 08.03.2024 | 261,40 | 264,70 | 261,00 | 263,80 | 0,80% | 221.324,00 |
| 07.03.2024 | 255,00 | 262,10 | 253,50 | 261,70 | 2,15% | 294.500,00 |
| 06.03.2024 | 254,20 | 257,00 | 254,20 | 256,20 | 0,95% | 195.119,00 |
| 05.03.2024 | 257,40 | 258,40 | 252,70 | 253,80 | -1,28% | 181.200,00 |
| 04.03.2024 | 258,40 | 258,50 | 254,40 | 257,10 | -0,46% | 186.295,00 |
| 01.03.2024 | 256,30 | 259,10 | 255,30 | 258,30 | 1,10% | 193.081,00 |
| 29.02.2024 | 255,60 | 256,20 | 252,80 | 255,50 | 0,75% | 308.416,00 |
| 28.02.2024 | 255,30 | 255,80 | 251,10 | 253,60 | -1,09% | 242.988,00 |
| 27.02.2024 | 256,50 | 257,10 | 254,50 | 256,40 | 0,08% | 210.089,00 |
| 26.02.2024 | 259,20 | 259,50 | 256,10 | 256,20 | -1,00% | 201.198,00 |
| 23.02.2024 | 256,20 | 259,30 | 255,40 | 258,80 | 1,21% | 229.494,00 |
| 22.02.2024 | 257,70 | 259,30 | 253,50 | 255,70 | -1,01% | 515.699,00 |
| 21.02.2024 | 257,40 | 259,50 | 256,60 | 258,30 | 1,14% | 288.583,00 |
| 20.02.2024 | 258,50 | 259,00 | 254,80 | 255,40 | -1,01% | 290.357,00 |
| 19.02.2024 | 252,70 | 258,00 | 250,30 | 258,00 | 1,45% | 284.507,00 |
| 16.02.2024 | 244,80 | 258,90 | 244,80 | 254,30 | 2,83% | 497.180,00 |
| 15.02.2024 | 247,00 | 248,40 | 245,50 | 247,30 | 0,98% | 372.129,00 |
| 14.02.2024 | 240,50 | 245,10 | 240,00 | 244,90 | 1,49% | 285.605,00 |
| 13.02.2024 | 245,20 | 246,00 | 237,40 | 241,30 | -1,87% | 350.299,00 |
| 12.02.2024 | 244,50 | 246,80 | 241,60 | 245,90 | 3,06% | 339.870,00 |
| 09.02.2024 | 238,10 | 242,50 | 238,10 | 238,60 | 0,04% | 217.141,00 |
| 08.02.2024 | 241,10 | 241,10 | 238,00 | 238,50 | -0,58% | 329.170,00 |
| 07.02.2024 | 241,80 | 242,80 | 239,00 | 239,90 | 0,63% | 344.494,00 |
| 06.02.2024 | 240,00 | 240,80 | 235,60 | 238,40 | 0,17% | 267.836,00 |
| 05.02.2024 | 238,60 | 239,90 | 237,50 | 238,00 | -0,21% | 196.975,00 |
| 02.02.2024 | 240,80 | 242,20 | 237,90 | 238,50 | -0,46% | 230.746,00 |
| 01.02.2024 | 239,00 | 241,00 | 237,90 | 239,60 | -0,21% | 197.185,00 |
| 31.01.2024 | 242,00 | 242,70 | 239,70 | 240,10 | 0,13% | 325.173,00 |
| 30.01.2024 | 242,40 | 243,50 | 239,30 | 239,80 | -0,25% | 238.211,00 |
| 29.01.2024 | 240,60 | 241,60 | 238,60 | 240,40 | -0,58% | 265.699,00 |
| 26.01.2024 | 238,20 | 243,10 | 237,00 | 241,80 | 1,77% | 343.517,00 |
| 25.01.2024 | 235,20 | 238,30 | 234,80 | 237,60 | 0,98% | 311.732,00 |
| 24.01.2024 | 237,00 | 238,20 | 234,90 | 235,30 | 0,21% | 273.319,00 |
| 23.01.2024 | 238,30 | 239,00 | 234,30 | 234,80 | 1,21% | 361.806,00 |
| 22.01.2024 | 235,20 | 236,50 | 230,90 | 232,00 | -0,43% | 367.166,00 |
| 19.01.2024 | 236,50 | 237,00 | 231,70 | 233,00 | -0,09% | 364.592,00 |
| 18.01.2024 | 236,00 | 236,40 | 232,30 | 233,20 | -0,68% | 358.169,00 |
| 17.01.2024 | 236,30 | 238,20 | 233,10 | 234,80 | -1,84% | 357.162,00 |
| 16.01.2024 | 238,00 | 240,00 | 236,70 | 239,20 | -0,58% | 275.419,00 |
| 15.01.2024 | 241,20 | 242,70 | 239,60 | 240,60 | -0,29% | 222.874,00 |
| 12.01.2024 | 243,20 | 244,10 | 240,80 | 241,30 | 0,42% | 336.486,00 |
| 11.01.2024 | 245,20 | 246,60 | 239,00 | 240,30 | -1,52% | 475.815,00 |
| 10.01.2024 | 245,90 | 249,70 | 239,30 | 244,00 | -3,79% | 751.289,00 |
| 09.01.2024 | 255,80 | 256,40 | 253,00 | 253,60 | -0,43% | 301.137,00 |
| 08.01.2024 | 253,00 | 257,10 | 251,90 | 254,70 | -0,35% | 256.920,00 |
| 05.01.2024 | 254,50 | 256,50 | 251,40 | 255,60 | -0,74% | 206.985,00 |
| 04.01.2024 | 258,00 | 259,90 | 255,50 | 257,50 | -0,31% | 248.679,00 |
| 03.01.2024 | 268,00 | 268,80 | 256,40 | 258,30 | -5,63% | 450.442,00 |
| 29.12.2023 | 272,80 | 274,00 | 272,50 | 273,70 | 0,74% | 112.549,00 |
| 28.12.2023 | 274,00 | 274,40 | 270,60 | 271,70 | -0,55% | 142.246,00 |
| 27.12.2023 | 272,90 | 274,20 | 271,70 | 273,20 | 0,37% | 153.883,00 |
| 22.12.2023 | 269,80 | 272,70 | 269,40 | 272,20 | 0,22% | 124.392,00 |
| 21.12.2023 | 269,30 | 272,50 | 268,60 | 271,60 | 0,18% | 220.733,00 |
| 20.12.2023 | 271,00 | 273,30 | 270,00 | 271,10 | 0,22% | 267.074,00 |
| 19.12.2023 | 266,80 | 272,10 | 266,80 | 270,50 | 1,20% | 283.327,00 |
| 18.12.2023 | 269,30 | 270,60 | 266,80 | 267,30 | -2,52% | 277.120,00 |
| 15.12.2023 | 272,80 | 276,30 | 271,30 | 274,20 | 1,14% | 1.431.802,00 |
| 14.12.2023 | 258,90 | 272,00 | 258,90 | 271,10 | 7,32% | 754.140,00 |
| 13.12.2023 | 249,90 | 254,00 | 249,50 | 252,60 | 1,61% | 385.162,00 |
| 12.12.2023 | 247,90 | 249,70 | 247,30 | 248,60 | 0,28% | 282.429,00 |
| 11.12.2023 | 245,50 | 248,40 | 244,60 | 247,90 | 0,90% | 177.191,00 |
| 08.12.2023 | 245,40 | 247,20 | 244,00 | 245,70 | 0,12% | 221.615,00 |
| 07.12.2023 | 243,20 | 245,90 | 240,70 | 245,40 | 0,99% | 234.248,00 |
| 06.12.2023 | 239,10 | 243,30 | 238,20 | 243,00 | 1,84% | 273.183,00 |
| 05.12.2023 | 237,00 | 239,60 | 233,70 | 238,60 | 1,06% | 272.575,00 |
| 04.12.2023 | 237,40 | 238,00 | 235,60 | 236,10 | -0,30% | 223.651,00 |
| 01.12.2023 | 234,90 | 236,90 | 233,80 | 236,80 | -0,17% | 255.813,00 |
| 30.11.2023 | 237,20 | 237,90 | 234,70 | 237,20 | 0,17% | 925.565,00 |
| 29.11.2023 | 237,20 | 238,60 | 235,10 | 236,80 | 0,77% | 246.733,00 |
| 28.11.2023 | 233,40 | 235,00 | 231,70 | 235,00 | 0,00% | 280.742,00 |
| 27.11.2023 | 236,20 | 237,70 | 234,60 | 235,00 | -0,97% | 180.578,00 |
| 24.11.2023 | 236,80 | 237,80 | 236,00 | 237,30 | 0,25% | 120.347,00 |