WKN: | A2JNV8 |
ISIN: | CH0418792922 |
Land: | Schweiz |
Branche: | Chemie, Pharma, Bio- & Medizintechnik |
Sektor: | Chemie |
Weshalb die Sika-Aktie
ein AAA-Rating hat,
erfahren Sie im Performance-Check
vom 19. Oktober 2025 Info.
Datum |
Erster Schluss |
Hoch Tief |
Tief | Schluss |
Volumen € Veränderung |
Veränderung |
---|---|---|---|---|---|---|
17.10.2025 |
188,70 188,70 |
188,95 187,70 |
187,70 | 188,70 |
26.560 -0,68% |
-0,68% |
16.10.2025 |
185,85 190,00 |
190,00 185,85 |
185,85 | 190,00 |
188.829 0,58% |
0,58% |
15.10.2025 |
185,15 188,90 |
189,25 185,15 |
185,15 | 188,90 |
41.515 2,16% |
2,16% |
14.10.2025 |
182,40 184,90 |
185,00 182,40 |
182,40 | 184,90 |
23.984 0,03% |
0,03% |
13.10.2025 |
190,05 184,85 |
190,05 184,60 |
184,60 | 184,85 |
104.255 -1,49% |
-1,49% |
10.10.2025 |
185,60 187,65 |
187,70 185,60 |
185,60 | 187,65 |
31.886 0,91% |
0,91% |
09.10.2025 |
185,80 185,95 |
187,70 185,55 |
185,55 | 185,95 |
20.681 1,17% |
1,17% |
08.10.2025 |
192,70 183,80 |
193,75 183,80 |
183,80 | 183,80 |
71.504 -5,36% |
-5,36% |
07.10.2025 |
192,75 194,20 |
194,20 192,10 |
192,10 | 194,20 |
13.543 0,94% |
0,94% |
06.10.2025 |
191,50 192,40 |
193,95 191,25 |
191,25 | 192,40 |
56.937 0,18% |
0,18% |
03.10.2025 |
189,80 192,05 |
192,05 189,80 |
189,80 | 192,05 |
960 0,37% |
0,37% |
02.10.2025 |
190,30 191,35 |
193,00 190,30 |
190,30 | 191,35 |
79.341 0,42% |
0,42% |
01.10.2025 |
189,05 190,55 |
190,90 189,05 |
189,05 | 190,55 |
73.399 0,98% |
0,98% |
30.09.2025 |
188,65 188,70 |
190,00 188,65 |
188,65 | 188,70 |
23.684 0,27% |
0,27% |
29.09.2025 |
187,15 188,20 |
189,75 187,15 |
187,15 | 188,20 |
18.085 1,46% |
1,46% |
26.09.2025 |
185,90 185,50 |
185,90 184,75 |
184,75 | 185,50 |
101.649 0,05% |
0,05% |
25.09.2025 |
183,50 185,40 |
185,40 182,95 |
182,95 | 185,40 |
63.208 -0,32% |
-0,32% |
24.09.2025 |
190,90 186,00 |
190,90 186,00 |
186,00 | 186,00 |
79.296 -2,57% |
-2,57% |
23.09.2025 |
190,90 190,90 |
190,90 190,90 |
190,90 | 190,90 |
0 -0,39% |
-0,39% |
22.09.2025 |
192,05 191,65 |
192,35 191,65 |
191,65 | 191,65 |
50.333 -1,06% |
-1,06% |
Monat |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
Januar |
110,25 116,07 |
118,24 110,16 |
110,16 | 116,07 | 5,28% |
Februar |
116,07 112,50 |
115,20 106,44 |
106,44 | 112,50 | -3,08% |
März |
112,50 105,93 |
110,14 103,08 |
103,08 | 105,93 | -5,83% |
April |
105,93 100,75 |
106,13 99,92 |
99,92 | 100,75 | -4,89% |
Mai |
100,75 114,30 |
116,20 100,54 |
100,54 | 114,30 | 13,45% |
Juni |
114,30 118,51 |
126,63 114,30 |
114,30 | 118,51 | 3,68% |
Juli |
118,51 121,64 |
123,01 115,49 |
115,49 | 121,64 | 2,64% |
August |
121,64 127,71 |
128,98 120,39 |
120,39 | 127,71 | 4,99% |
September |
127,71 125,96 |
128,76 121,24 |
121,24 | 125,96 | -1,37% |
Oktober |
125,96 113,36 |
127,96 99,89 |
99,89 | 113,36 | -10,00% |
November |
113,36 109,31 |
116,31 106,80 |
106,80 | 109,31 | -3,57% |
Dezember |
109,31 110,57 |
112,98 106,34 |
106,34 | 110,57 | 1,15% |
91 | 92 | 93 | 94 | 95 | 96 | 97 | 98 | 99 | 00 | 01 | 02 | 03 | 04 | 05 | 06 | 07 | 08 | 09 | 10 | 11 | 12 | 13 | 14 | 15 | 16 | 17 | 18 | 19 | 20 | 21 | 22 | 23 | 24 | 25 |
Jahr |
Erster Schluss |
Hoch Tief |
Tief | Schluss | Veränderung |
---|---|---|---|---|---|
2025 |
229,96 188,70 |
256,59 183,80 |
183,80 | 188,70 | -17,94% |
2024 |
294,38 229,96 |
299,18 229,20 |
229,20 | 229,96 | -21,88% |
2023 |
224,52 294,38 |
294,38 222,96 |
222,96 | 294,38 | 31,11% |
2022 |
366,94 224,52 |
368,55 201,49 |
201,49 | 224,52 | -38,81% |
2021 |
223,57 366,94 |
368,09 218,59 |
218,59 | 366,94 | 64,13% |
2020 |
167,29 223,57 |
228,47 127,88 |
127,88 | 223,57 | 33,64% |
2019 |
110,57 167,29 |
169,37 107,22 |
107,22 | 167,29 | 51,30% |
2018 |
110,25 110,57 |
128,98 99,89 |
99,89 | 110,57 | 0,29% |
2017 |
76,06 110,25 |
111,81 74,32 |
74,32 | 110,25 | 44,95% |
2016 |
55,48 76,06 |
77,39 52,18 |
52,18 | 76,06 | 37,09% |
2015 |
40,70 55,48 |
58,52 40,70 |
40,70 | 55,48 | 36,33% |
2014 |
43,13 40,70 |
53,87 38,16 |
38,16 | 40,70 | -5,63% |
2013 |
29,14 43,13 |
43,16 28,38 |
28,38 | 43,13 | 47,99% |
2012 |
24,30 29,14 |
29,69 23,85 |
23,85 | 29,14 | 19,90% |
2011 |
27,23 24,30 |
29,49 20,68 |
20,68 | 24,30 | -10,74% |
2010 |
18,08 27,23 |
27,57 16,96 |
16,96 | 27,23 | 50,63% |
2009 |
10,10 18,08 |
18,25 7,74 |
7,74 | 18,08 | 79,01% |
2008 |
21,42 10,10 |
21,54 8,55 |
8,55 | 10,10 | -52,86% |
2007 |
19,49 21,42 |
25,93 18,76 |
18,76 | 21,42 | 9,91% |
2006 |
11,47 19,49 |
19,73 11,47 |
11,47 | 19,49 | 69,88% |
2005 |
7,08 11,47 |
11,47 7,07 |
7,07 | 11,47 | 62,14% |
2004 |
5,37 7,08 |
7,86 5,37 |
5,37 | 7,08 | 31,89% |
2003 |
3,86 5,37 |
5,42 3,33 |
3,33 | 5,37 | 39,13% |
2002 |
3,92 3,86 |
4,59 3,02 |
3,02 | 3,86 | -1,71% |
2001 |
4,79 3,92 |
5,24 3,00 |
3,00 | 3,92 | -18,10% |
2000 |
5,08 4,79 |
6,03 4,48 |
4,48 | 4,79 | -5,69% |
1999 |
4,00 5,08 |
5,30 3,56 |
3,56 | 5,08 | 26,85% |
1998 |
4,57 4,00 |
6,40 3,32 |
3,32 | 4,00 | -12,40% |
1997 |
2,94 4,57 |
4,85 2,94 |
2,94 | 4,57 | 55,53% |
1996 |
2,87 2,94 |
3,11 2,62 |
2,62 | 2,94 | 2,58% |
1995 |
3,63 2,87 |
4,01 2,69 |
2,69 | 2,87 | -21,03% |
1994 |
3,57 3,63 |
3,98 3,39 |
3,39 | 3,63 | 1,77% |
1993 |
2,21 3,57 |
3,57 2,21 |
2,21 | 3,57 | 61,17% |
1992 |
1,94 2,21 |
2,57 1,94 |
1,94 | 2,21 | 14,02% |
1991 |
1,73 1,94 |
2,59 1,63 |
1,63 | 1,94 | 12,07% |