Deutsche Märkte öffnen in 7 Stunden 42 Minuten

Sika AG (SIKA.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
246,70+3,40 (+1,40%)
Börsenschluss: 5:31PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2021------
20. Jan. 2021------
19. Jan. 2021247,30247,30242,70243,30243,30445.733
18. Jan. 2021245,10247,30244,30245,50245,50248.370
15. Jan. 2021250,80250,80243,20244,70244,70678.764
14. Jan. 2021256,00257,30249,90250,80250,80607.190
13. Jan. 2021257,40258,60254,70256,70256,70513.291
12. Jan. 2021257,00258,80252,30254,50254,50601.619
11. Jan. 2021254,90256,60251,60255,50255,50407.122
08. Jan. 2021252,60255,60251,90254,20254,20464.883
07. Jan. 2021252,70253,80250,80251,40251,40554.408
06. Jan. 2021250,90251,70248,40249,00249,00379.211
05. Jan. 2021248,40252,60247,40248,50248,50429.390
04. Jan. 2021245,40249,20244,10248,70248,70463.511
30. Dez. 2020243,50245,20241,80241,80241,80285.619
29. Dez. 2020241,90243,80241,10243,40243,40229.138
28. Dez. 2020238,90241,90238,10241,80241,80204.270
23. Dez. 2020238,50240,00237,00237,70237,70267.811
22. Dez. 2020234,70239,00234,10239,00239,00286.846
21. Dez. 2020236,70237,80231,20233,70233,70363.119
18. Dez. 2020238,80239,30235,60237,00237,00896.707
17. Dez. 2020230,00236,90229,90236,60236,60654.474
16. Dez. 2020228,90230,00226,10228,90228,90506.043
15. Dez. 2020229,60230,60226,60229,00229,00682.831
14. Dez. 2020231,90231,90229,60230,90230,90298.766
11. Dez. 2020226,60231,20226,40230,80230,80350.357
10. Dez. 2020228,40230,40226,70229,00229,00465.675
09. Dez. 2020226,80228,40225,40227,40227,40369.696
08. Dez. 2020223,40228,00223,40226,80226,80720.127
07. Dez. 2020223,40225,80222,80223,70223,70407.213
04. Dez. 2020223,50224,20221,70223,20223,20479.170
03. Dez. 2020228,00228,50222,70223,60223,60636.471
02. Dez. 2020231,20233,30228,10228,10228,10438.157
01. Dez. 2020233,70233,70230,60231,20231,20431.001
30. Nov. 2020229,20234,60229,20231,90231,90508.580
27. Nov. 2020228,20230,60227,40230,60230,60365.506
26. Nov. 2020226,80229,00225,50228,00228,00348.889
25. Nov. 2020229,00229,00223,90225,70225,70704.524
24. Nov. 2020234,20234,70225,30228,30228,30741.540
23. Nov. 2020238,90238,90233,80234,40234,40321.828
20. Nov. 2020235,90237,90235,60237,80237,80325.443
19. Nov. 2020236,00236,80233,20235,60235,60394.573
18. Nov. 2020231,20236,70230,40236,70236,70529.559
17. Nov. 2020232,60233,40229,90231,00231,00407.603
16. Nov. 2020233,80233,90230,20232,80232,80554.809
13. Nov. 2020236,30238,90233,30234,60234,60328.364
12. Nov. 2020235,50239,60235,10236,50236,50371.350
11. Nov. 2020229,00237,30225,60236,80236,80540.717
10. Nov. 2020236,00236,70227,20230,00230,00836.583
09. Nov. 2020246,90248,60235,10235,10235,10710.480
06. Nov. 2020243,10244,30238,90244,00244,00402.703
05. Nov. 2020241,40245,20240,80243,50243,50548.914
04. Nov. 2020231,40239,90229,90239,80239,80511.994
03. Nov. 2020227,00233,90226,60233,90233,90492.553
02. Nov. 2020225,20229,90224,50227,40227,40376.665
30. Okt. 2020226,30228,20223,20225,70225,70433.490
29. Okt. 2020223,70228,00223,40226,50226,50512.329
28. Okt. 2020230,50230,80222,30223,70223,70641.379
27. Okt. 2020230,50232,10228,90230,90230,90351.677
26. Okt. 2020230,50233,50229,50230,50230,50372.569
23. Okt. 2020235,60235,80230,60231,20231,20362.510
22. Okt. 2020230,60237,80230,00234,20234,20682.638
21. Okt. 2020230,10231,40225,50228,40228,40464.651
20. Okt. 2020230,10232,40229,90230,00230,00370.671
19. Okt. 2020234,60235,30229,90229,90229,90389.461
16. Okt. 2020232,50236,10232,30233,90233,90489.862
15. Okt. 2020232,50233,60229,90231,80231,80538.180
14. Okt. 2020237,20239,10235,20235,20235,20409.395
13. Okt. 2020238,80239,00236,20236,20236,20331.311
12. Okt. 2020235,50239,40235,10238,80238,80319.841
09. Okt. 2020235,80235,90232,80234,60234,60383.464
08. Okt. 2020235,20235,90231,70234,80234,80464.692
07. Okt. 2020230,60233,90230,20233,90233,90441.101
06. Okt. 2020229,70229,80225,90227,70227,70453.592
05. Okt. 2020233,00233,10228,00229,30229,30371.998
02. Okt. 2020227,40230,80226,50230,70230,70315.292
01. Okt. 2020227,10230,90225,80229,70229,70440.228
30. Sept. 2020223,00227,70222,20226,30226,30604.665
29. Sept. 2020221,70224,70220,80224,30224,30349.947
28. Sept. 2020224,20224,70221,40222,20222,20303.451
25. Sept. 2020221,60222,20218,30221,70221,70263.059
24. Sept. 2020220,80222,30219,00220,70220,70354.405
23. Sept. 2020221,00224,50219,20223,20223,20576.005
22. Sept. 2020218,30219,50215,30217,80217,80359.018
21. Sept. 2020222,60223,00215,70217,10217,10471.924
18. Sept. 2020------
17. Sept. 2020218,90222,60217,90222,60222,60521.540
16. Sept. 2020219,30221,00218,80220,10220,10353.996
15. Sept. 2020217,10219,40217,10219,10219,10385.683
14. Sept. 2020220,00220,60216,50217,00217,00321.197
11. Sept. 2020215,80218,80214,80218,80218,80313.787
10. Sept. 2020216,10217,40212,70217,40217,40615.265
09. Sept. 2020214,60218,00214,40217,30217,30362.264
08. Sept. 2020216,80217,40209,40214,20214,20500.048
07. Sept. 2020213,80217,50211,50216,80216,80388.639
04. Sept. 2020211,40216,60210,10213,10213,10506.105
03. Sept. 2020222,80223,00211,40211,70211,70482.345
02. Sept. 2020218,00222,00217,50220,10220,10574.070
01. Sept. 2020217,50218,40214,00216,00216,00356.049
31. Aug. 2020216,00218,70215,70216,60216,60399.470
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...