Sika AG SIKA
SIX · İsviçre · Proses Endüstrileri
CHF 179,15-4,85 (-%2,64)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 179,15 | -%2,64 | CHF 182,00 | CHF 183,80 | CHF 177,80 | 443,65K |
| 2026-09-30 | CHF 184,00 | -%0,73 | CHF 186,20 | CHF 187,55 | CHF 184,00 | 372,08K |
| 2026-09-29 | CHF 185,35 | -%0,13 | CHF 185,10 | CHF 187,90 | CHF 184,45 | 297,56K |
| 2026-09-28 | CHF 185,60 | +%1,37 | CHF 181,70 | CHF 186,90 | CHF 181,70 |
| 313,43K |
| 2026-09-25 | CHF 183,10 | +%0,55 | CHF 184,70 | CHF 185,10 | CHF 181,60 | 243,12K |
| 2026-09-24 | CHF 182,10 | -%1,57 | CHF 183,90 | CHF 185,15 | CHF 181,35 | 438,21K |
| 2026-09-23 | CHF 185,00 | -%2,06 | CHF 189,75 | CHF 189,90 | CHF 184,10 | 301,05K |
| 2026-09-22 | CHF 188,90 | +%1,83 | CHF 185,80 | CHF 190,80 | CHF 185,05 | 280,70K |
| 2026-09-21 | CHF 185,50 | +%1,67 | CHF 183,90 | CHF 186,55 | CHF 182,25 | 194,65K |
| 2026-09-18 | CHF 182,45 | -%1,22 | CHF 184,70 | CHF 185,05 | CHF 181,85 | 752,50K |
| 2026-09-17 | CHF 184,70 | +%1,04 | CHF 183,25 | CHF 185,90 | CHF 182,20 | 280,64K |
| 2026-09-16 | CHF 182,80 | +%1,70 | CHF 180,00 | CHF 183,05 | CHF 179,70 | 696,01K |
| 2026-09-15 | CHF 179,75 | -%0,61 | CHF 179,80 | CHF 180,35 | CHF 175,75 | 453,48K |
| 2026-09-14 | CHF 180,85 | -%2,24 | CHF 183,20 | CHF 184,70 | CHF 179,70 | 332,23K |
| 2026-09-11 | CHF 185,00 | -%0,16 | CHF 185,85 | CHF 187,25 | CHF 184,80 | 306,88K |
| 2026-09-10 | CHF 185,30 | -%1,41 | CHF 188,15 | CHF 188,95 | CHF 184,40 | 351,48K |
| 2026-09-09 | CHF 187,95 | -%3,09 | CHF 192,75 | CHF 195,20 | CHF 187,15 | 413,03K |
| 2026-09-08 | CHF 193,95 | +%0,31 | CHF 192,35 | CHF 193,95 | CHF 190,95 | 281,89K |
| 2026-09-07 | CHF 193,35 | +%0,73 | CHF 191,10 | CHF 193,50 | CHF 189,85 | 330,44K |
| 2026-09-04 | CHF 191,95 | +%1,40 | CHF 189,20 | CHF 192,40 | CHF 188,90 | 350,11K |
| 2026-09-03 | CHF 189,30 | +%0,93 | CHF 187,25 | CHF 190,45 | CHF 186,90 | 262,50K |
| 2026-09-02 | CHF 187,55 | -%1,06 | CHF 188,45 | CHF 189,30 | CHF 186,85 | 291,62K |
| 2026-09-01 | CHF 189,55 | -%1,30 | CHF 190,50 | CHF 190,75 | CHF 186,80 | 382,07K |
| 2026-08-31 | CHF 192,05 | -%0,49 | CHF 191,65 | CHF 194,40 | CHF 191,30 | 290,57K |
| 2026-08-28 | CHF 193,00 | +%0,76 | CHF 192,30 | CHF 194,35 | CHF 191,65 | 236,90K |
| 2026-08-27 | CHF 191,55 | -%0,80 | CHF 191,90 | CHF 192,80 | CHF 190,80 | 229,96K |
| 2026-08-26 | CHF 193,10 | +%1,44 | CHF 190,00 | CHF 194,05 | CHF 190,00 | 475,68K |
| 2026-08-25 | CHF 190,35 | +%1,52 | CHF 188,00 | CHF 191,50 | CHF 187,10 | 293,22K |
| 2026-08-24 | CHF 187,50 | +%0,91 | CHF 186,40 | CHF 188,00 | CHF 185,85 | 237,74K |
| 2026-08-21 | CHF 185,80 | +%1,01 | CHF 184,00 | CHF 187,00 | CHF 183,30 | 261,15K |
| 2026-08-20 | CHF 183,95 | -%0,65 | CHF 185,05 | CHF 185,20 | CHF 180,20 | 370,16K |
| 2026-08-19 | CHF 185,15 | +%0,16 | CHF 185,00 | CHF 185,90 | CHF 183,60 | 414,74K |
| 2026-08-18 | CHF 184,85 | -%2,07 | CHF 187,65 | CHF 188,75 | CHF 184,85 | 331,39K |
| 2026-08-17 | CHF 188,75 | -%1,10 | CHF 190,00 | CHF 190,15 | CHF 187,20 | 315,94K |
| 2026-08-14 | CHF 190,85 | -%0,16 | CHF 191,60 | CHF 192,40 | CHF 190,30 | 242,26K |
| 2026-08-13 | CHF 191,15 | -%1,01 | CHF 193,15 | CHF 194,20 | CHF 190,90 | 338,55K |
| 2026-08-12 | CHF 193,10 | -%0,23 | CHF 194,00 | CHF 196,30 | CHF 192,40 | 284,60K |
| 2026-08-11 | CHF 193,55 | %0,00 | CHF 192,50 | CHF 195,30 | CHF 190,80 | 343,10K |
| 2026-08-10 | CHF 193,55 | -%0,23 | CHF 193,05 | CHF 194,85 | CHF 192,20 | 289,83K |
| 2026-08-07 | CHF 194,00 | +%1,41 | CHF 190,00 | CHF 195,40 | CHF 187,70 | 525,99K |
| 2026-08-06 | CHF 191,30 | -%2,15 | CHF 196,00 | CHF 197,60 | CHF 191,30 | 559,04K |
| 2026-08-05 | CHF 195,50 | +%2,62 | CHF 191,80 | CHF 195,50 | CHF 191,15 | 664,77K |
| 2026-08-04 | CHF 190,50 | +%1,74 | CHF 187,80 | CHF 190,70 | CHF 185,95 | 540,43K |
| 2026-08-03 | CHF 187,25 | +%2,97 | CHF 181,85 | CHF 187,25 | CHF 181,85 | 618,32K |
| 2026-07-31 | CHF 181,85 | +%1,11 | CHF 181,35 | CHF 183,40 | CHF 179,90 | 613,27K |
| 2026-07-30 | CHF 179,85 | +%0,22 | CHF 179,00 | CHF 181,40 | CHF 177,55 | 408,56K |
| 2026-07-29 | CHF 179,45 | +%1,38 | CHF 179,00 | CHF 183,00 | CHF 176,40 | 881,44K |
| 2026-07-28 | CHF 177,00 | +%9,77 | CHF 170,95 | CHF 177,75 | CHF 169,45 | 1,10M |
| 2026-07-27 | CHF 161,25 | +%3,46 | CHF 158,10 | CHF 162,65 | CHF 158,05 | 458,88K |
| 2026-07-24 | CHF 155,85 | +%1,20 | CHF 154,00 | CHF 155,85 | CHF 153,50 | 295,47K |
| 2026-07-23 | CHF 154,00 | -%2,28 | CHF 156,90 | CHF 157,10 | CHF 152,65 | 389,66K |
| 2026-07-22 | CHF 157,60 | +%1,03 | CHF 156,50 | CHF 160,75 | CHF 155,35 | 405,20K |
| 2026-07-21 | CHF 156,00 | +%0,39 | CHF 155,20 | CHF 156,20 | CHF 153,50 | 278,84K |
| 2026-07-20 | CHF 155,40 | -%1,89 | CHF 157,50 | CHF 158,60 | CHF 153,45 | 544,42K |
| 2026-07-17 | CHF 158,40 | -%0,88 | CHF 159,70 | CHF 160,15 | CHF 157,75 | 367,57K |
| 2026-07-16 | CHF 159,80 | -%1,27 | CHF 162,00 | CHF 162,00 | CHF 158,60 | 348,45K |
| 2026-07-15 | CHF 161,85 | +%2,02 | CHF 157,50 | CHF 162,80 | CHF 156,75 | 389,94K |
| 2026-07-14 | CHF 158,65 | -%0,56 | CHF 159,00 | CHF 160,25 | CHF 157,25 | 350,58K |
| 2026-07-13 | CHF 159,55 | -%1,97 | CHF 161,40 | CHF 162,00 | CHF 158,65 | 363,90K |
| 2026-07-10 | CHF 162,75 | +%0,99 | CHF 162,35 | CHF 163,70 | CHF 160,75 | 327,44K |
| 2026-07-09 | CHF 161,15 | -%0,68 | CHF 164,20 | CHF 164,75 | CHF 160,25 | 337,07K |
| 2026-07-08 | CHF 162,25 | -%5,09 | CHF 168,60 | CHF 168,65 | CHF 162,20 | 520,35K |
| 2026-07-07 | CHF 170,95 | -%0,75 | CHF 173,50 | CHF 174,40 | CHF 170,95 | 355,35K |
| 2026-07-06 | CHF 172,25 | -%1,37 | CHF 174,45 | CHF 175,25 | CHF 172,00 | 350,70K |
| 2026-07-03 | CHF 174,65 | +%1,13 | CHF 173,45 | CHF 175,10 | CHF 172,50 | 408,82K |
| 2026-07-02 | CHF 172,70 | +%2,34 | CHF 168,85 | CHF 172,70 | CHF 168,45 | 671,92K |
| 2026-07-01 | CHF 168,75 | +%1,20 | CHF 168,40 | CHF 169,20 | CHF 166,70 | 464,59K |
| 2026-06-30 | CHF 166,75 | +%2,05 | CHF 164,95 | CHF 167,20 | CHF 163,55 | 603,62K |
| 2026-06-29 | CHF 163,40 | -%2,51 | CHF 167,55 | CHF 167,55 | CHF 163,25 | 434,51K |
| 2026-06-26 | CHF 167,60 | -%0,24 | CHF 167,35 | CHF 169,15 | CHF 165,60 | 588,03K |
| 2026-06-25 | CHF 168,00 | +%1,97 | CHF 166,70 | CHF 168,60 | CHF 166,20 | 532,56K |
| 2026-06-24 | CHF 164,75 | +%2,30 | CHF 160,05 | CHF 164,75 | CHF 159,55 | 541,54K |
| 2026-06-23 | CHF 161,05 | -%1,56 | CHF 160,80 | CHF 161,75 | CHF 159,10 | 330,82K |
| 2026-06-22 | CHF 163,60 | -%0,03 | CHF 162,95 | CHF 163,60 | CHF 161,20 | 341,37K |
| 2026-06-19 | CHF 163,65 | -%1,12 | CHF 167,50 | CHF 167,70 | CHF 163,65 | 910,88K |
| 2026-06-18 | CHF 165,50 | +%2,92 | CHF 160,50 | CHF 165,50 | CHF 158,70 | 696,57K |
| 2026-06-17 | CHF 160,80 | +%0,85 | CHF 159,85 | CHF 162,50 | CHF 159,00 | 454,83K |
| 2026-06-16 | CHF 159,45 | +%0,69 | CHF 158,55 | CHF 159,90 | CHF 157,65 | 471,96K |
| 2026-06-15 | CHF 158,35 | +%2,06 | CHF 160,00 | CHF 163,20 | CHF 158,20 | 772,99K |
| 2026-06-12 | CHF 155,15 | +%5,90 | CHF 152,00 | CHF 156,40 | CHF 151,70 | 891,10K |
| 2026-06-11 | CHF 146,50 | -%2,07 | CHF 148,25 | CHF 149,30 | CHF 146,50 | 591,09K |
| 2026-06-10 | CHF 149,60 | -%0,86 | CHF 152,00 | CHF 152,00 | CHF 148,95 | 379,83K |
| 2026-06-09 | CHF 150,90 | +%1,96 | CHF 148,00 | CHF 152,20 | CHF 147,60 | 372,57K |
| 2026-06-08 | CHF 148,00 | -%0,90 | CHF 147,15 | CHF 148,70 | CHF 145,85 | 402,89K |
| 2026-06-05 | CHF 149,35 | -%0,13 | CHF 150,00 | CHF 151,15 | CHF 149,15 | 411,53K |
| 2026-06-04 | CHF 149,55 | -%0,86 | CHF 151,65 | CHF 153,20 | CHF 149,55 | 444,45K |
| 2026-06-03 | CHF 150,85 | -%0,36 | CHF 150,50 | CHF 151,70 | CHF 147,10 | 603,42K |
| 2026-06-02 | CHF 151,40 | +%1,61 | CHF 150,65 | CHF 153,80 | CHF 149,95 | 486,38K |
| 2026-06-01 | CHF 149,00 | -%2,80 | CHF 154,05 | CHF 154,05 | CHF 148,15 | 618,17K |
| 2026-05-29 | CHF 153,30 | +%0,59 | CHF 152,70 | CHF 155,60 | CHF 151,70 | 1,53M |