122,378CHF
2,32%
Echtzeit-Aktienkurs Sulzer AG
Bid:
Ask:
Aktienkurse zur Sulzer AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 121,00 | 122,80 | 119,60 | 122,80 | 2,68% | 156.330,00 |
| 30.05.2024 | 119,40 | 120,20 | 119,20 | 119,60 | -0,17% | 32.859,00 |
| 29.05.2024 | 120,40 | 121,40 | 119,20 | 119,80 | -0,50% | 36.374,00 |
| 28.05.2024 | 122,00 | 122,20 | 119,80 | 120,40 | -1,15% | 27.223,00 |
| 27.05.2024 | 121,00 | 122,40 | 120,40 | 121,80 | 0,66% | 55.204,00 |
| 24.05.2024 | 118,00 | 121,00 | 118,00 | 121,00 | 2,20% | 84.104,00 |
| 23.05.2024 | 117,40 | 118,80 | 116,60 | 118,40 | 0,85% | 26.921,00 |
| 22.05.2024 | 117,00 | 117,80 | 116,60 | 117,40 | -0,17% | 26.702,00 |
| 21.05.2024 | 118,60 | 118,80 | 116,60 | 117,60 | -1,10% | 36.416,00 |
| 20.05.2024 | 119,01 | 119,15 | 118,82 | 118,91 | 0,77% | - |
| 17.05.2024 | 118,00 | 118,60 | 117,00 | 118,00 | -0,34% | 17.846,00 |
| 16.05.2024 | 118,20 | 118,80 | 117,60 | 118,40 | 0,17% | 28.407,00 |
| 15.05.2024 | 119,80 | 120,20 | 117,60 | 118,20 | -1,83% | 34.956,00 |
| 14.05.2024 | 118,60 | 120,80 | 118,40 | 120,40 | 0,33% | 43.631,00 |
| 13.05.2024 | 119,40 | 120,00 | 118,40 | 120,00 | 0,00% | 38.641,00 |
| 10.05.2024 | 118,20 | 120,00 | 117,60 | 120,00 | 2,21% | 44.670,00 |
| 08.05.2024 | 116,00 | 117,40 | 115,00 | 117,40 | 0,86% | 68.832,00 |
| 07.05.2024 | 115,80 | 116,80 | 115,00 | 116,40 | 0,52% | 37.326,00 |
| 06.05.2024 | 113,60 | 116,00 | 113,40 | 115,80 | 2,12% | 41.021,00 |
| 03.05.2024 | 112,20 | 113,60 | 112,00 | 113,40 | 1,07% | 33.970,00 |
| 02.05.2024 | 112,00 | 112,40 | 111,00 | 112,20 | 0,54% | 28.350,00 |
| 30.04.2024 | 112,20 | 112,60 | 111,00 | 111,60 | -0,53% | 20.255,00 |
| 29.04.2024 | 110,60 | 112,80 | 110,60 | 112,20 | 1,45% | 32.725,00 |
| 26.04.2024 | 108,00 | 110,80 | 108,00 | 110,60 | 1,47% | 16.003,00 |
| 25.04.2024 | 110,60 | 110,60 | 108,20 | 109,00 | -1,45% | 33.467,00 |
| 24.04.2024 | 111,80 | 111,80 | 110,60 | 110,60 | -0,18% | 17.561,00 |
| 23.04.2024 | 110,00 | 111,60 | 108,20 | 110,80 | 0,00% | 28.986,00 |
| 22.04.2024 | 110,80 | 112,20 | 109,60 | 110,80 | 1,47% | 39.712,00 |
| 19.04.2024 | 108,60 | 109,60 | 107,40 | 109,20 | -0,91% | 59.347,00 |
| 18.04.2024 | 111,00 | 111,60 | 107,60 | 110,20 | -3,50% | 59.717,00 |
| 17.04.2024 | 113,60 | 116,00 | 113,60 | 114,20 | 0,00% | 52.126,00 |
| 16.04.2024 | 114,00 | 114,60 | 112,20 | 114,20 | -0,52% | 48.968,00 |
| 15.04.2024 | 112,60 | 115,60 | 112,60 | 114,80 | 1,95% | 76.879,00 |
| 12.04.2024 | 114,00 | 114,00 | 111,80 | 112,60 | -0,53% | 27.204,00 |
| 11.04.2024 | 113,00 | 113,60 | 112,00 | 113,20 | 0,18% | 39.318,00 |
| 10.04.2024 | 111,00 | 113,00 | 110,80 | 113,00 | 3,67% | 123.091,00 |
| 09.04.2024 | 112,20 | 113,00 | 109,00 | 109,00 | -3,02% | 55.719,00 |
| 08.04.2024 | 113,80 | 114,40 | 112,40 | 112,40 | -1,40% | 32.981,00 |
| 05.04.2024 | 112,00 | 114,00 | 111,00 | 114,00 | 0,35% | 50.098,00 |
| 04.04.2024 | 114,20 | 114,20 | 112,40 | 113,60 | 0,53% | 50.680,00 |
| 03.04.2024 | 110,40 | 114,20 | 110,20 | 113,00 | 1,62% | 59.136,00 |
| 02.04.2024 | 111,80 | 113,40 | 110,80 | 111,20 | 1,37% | 60.620,00 |
| 28.03.2024 | 108,70 | 110,30 | 108,20 | 109,70 | 1,29% | 57.249,00 |
| 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 |