115,850€
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 116,65 | 121,25 | 115,53 | 116,38 | -0,43% | - |
| 24.07.2025 | 117,25 | 121,78 | 114,95 | 116,88 | -0,38% | - |
| 23.07.2025 | 113,50 | 117,33 | 111,50 | 117,33 | 4,38% | - |
| 22.07.2025 | 112,45 | 113,60 | 110,83 | 112,40 | -0,20% | - |
| 21.07.2025 | 112,75 | 114,40 | 111,98 | 112,63 | -0,07% | - |
| 18.07.2025 | 112,75 | 115,63 | 111,95 | 112,70 | 0,22% | - |
| 17.07.2025 | 111,88 | 113,25 | 109,90 | 112,45 | 0,56% | - |
| 16.07.2025 | 111,63 | 112,98 | 110,68 | 111,83 | -0,20% | - |
| 15.07.2025 | 111,88 | 113,85 | 110,88 | 112,05 | 0,43% | - |
| 14.07.2025 | 110,95 | 111,95 | 110,53 | 111,58 | -0,27% | - |
| 11.07.2025 | 116,95 | 116,95 | 111,35 | 111,88 | -4,54% | - |
| 10.07.2025 | 112,45 | 117,33 | 111,95 | 117,20 | 3,99% | - |
| 09.07.2025 | 113,30 | 114,68 | 111,35 | 112,70 | -0,57% | - |
| 08.07.2025 | 111,58 | 113,45 | 110,28 | 113,35 | 1,93% | - |
| 07.07.2025 | 112,88 | 112,93 | 111,10 | 111,20 | -0,89% | 40,00 |
| 04.07.2025 | 113,00 | 113,15 | 111,13 | 112,20 | -1,06% | - |
| 03.07.2025 | 115,30 | 117,25 | 112,65 | 113,40 | -1,46% | 40,00 |
| 02.07.2025 | 112,63 | 119,78 | 109,53 | 115,08 | 2,61% | - |
| 01.07.2025 | 111,03 | 117,25 | 110,05 | 112,15 | 1,15% | - |
| 30.06.2025 | 111,98 | 144,80 | 109,93 | 110,88 | -0,92% | - |
| 27.06.2025 | 110,60 | 144,80 | 110,13 | 111,90 | 1,27% | - |
| 26.06.2025 | 110,23 | 148,00 | 108,75 | 110,50 | 0,23% | 400,00 |
| 25.06.2025 | 112,10 | 148,00 | 110,00 | 110,25 | -1,32% | - |
| 24.06.2025 | 109,98 | 148,00 | 109,93 | 111,73 | 1,78% | - |
| 23.06.2025 | 109,33 | 127,98 | 108,43 | 109,78 | 0,66% | - |
| 20.06.2025 | 110,78 | 148,00 | 107,63 | 109,05 | -0,34% | - |
| 19.06.2025 | 109,03 | 148,00 | 107,43 | 109,43 | -0,25% | - |
| 18.06.2025 | 110,83 | 125,80 | 108,93 | 109,70 | -0,90% | - |
| 17.06.2025 | 111,60 | 113,95 | 108,00 | 110,70 | -1,12% | - |
| 16.06.2025 | 112,78 | 114,10 | 110,83 | 111,95 | -0,62% | - |
| 13.06.2025 | 113,15 | 125,98 | 109,58 | 112,65 | -1,51% | - |
| 12.06.2025 | 116,65 | 137,20 | 114,05 | 114,38 | -2,24% | - |
| 11.06.2025 | 115,83 | 118,93 | 115,68 | 117,00 | 0,93% | - |
| 10.06.2025 | 113,58 | 118,33 | 113,58 | 115,93 | 2,14% | - |
| 09.06.2025 | 113,85 | 113,95 | 113,25 | 113,50 | -0,33% | - |
| 06.06.2025 | 113,13 | 117,20 | 111,85 | 113,88 | 0,95% | 30,00 |
| 05.06.2025 | 113,80 | 187,20 | 111,83 | 112,80 | -0,94% | - |
| 04.06.2025 | 112,50 | 114,55 | 112,00 | 113,88 | 1,38% | - |
| 03.06.2025 | 111,80 | 112,35 | 110,38 | 112,33 | 0,11% | 300,00 |
| 02.06.2025 | 111,78 | 112,60 | 110,35 | 112,20 | -0,71% | - |
| 30.05.2025 | 114,50 | 115,55 | 112,28 | 113,00 | -1,03% | - |
| 29.05.2025 | 115,73 | 115,78 | 113,63 | 114,18 | -0,52% | - |
| 28.05.2025 | 116,30 | 116,70 | 114,58 | 114,78 | -1,59% | - |
| 27.05.2025 | 114,90 | 117,10 | 114,85 | 116,63 | 1,37% | - |
| 26.05.2025 | 115,00 | 116,23 | 114,85 | 115,05 | 1,03% | - |
| 23.05.2025 | 114,70 | 116,33 | 110,98 | 113,88 | -0,87% | - |
| 22.05.2025 | 116,18 | 116,95 | 114,58 | 114,88 | -0,93% | - |
| 21.05.2025 | 118,38 | 118,43 | 115,68 | 115,95 | -1,92% | - |
| 20.05.2025 | 119,50 | 119,60 | 117,43 | 118,23 | -1,46% | - |
| 19.05.2025 | 120,55 | 120,75 | 117,83 | 119,98 | -0,91% | - |
| 16.05.2025 | 119,95 | 121,98 | 119,78 | 121,08 | 0,77% | - |
| 15.05.2025 | 119,80 | 121,50 | 118,83 | 120,15 | 0,08% | - |
| 14.05.2025 | 121,48 | 121,68 | 119,33 | 120,05 | -0,95% | - |
| 13.05.2025 | 119,40 | 122,40 | 119,35 | 121,20 | 1,08% | - |
| 12.05.2025 | 115,63 | 119,95 | 115,10 | 119,90 | 4,60% | - |
| 09.05.2025 | 115,98 | 116,08 | 113,10 | 114,63 | -0,09% | - |
| 08.05.2025 | 110,28 | 115,25 | 110,08 | 114,73 | 4,34% | - |
| 07.05.2025 | 108,53 | 110,35 | 107,83 | 109,95 | 1,52% | - |
| 06.05.2025 | 111,53 | 111,88 | 108,10 | 108,30 | -3,09% | - |
| 05.05.2025 | 111,35 | 112,55 | 111,03 | 111,75 | 0,22% | 30,00 |