93,530€
1,88%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 92,49 | 94,30 | 92,39 | 93,43 | 1,78% | - |
| 01.10.2025 | 90,77 | 104,05 | 90,25 | 91,80 | 0,81% | 460,00 |
| 30.09.2025 | 93,09 | 93,23 | 89,78 | 91,06 | -1,51% | 30,00 |
| 29.09.2025 | 91,77 | 99,00 | 91,73 | 92,46 | -0,58% | - |
| 26.09.2025 | 94,37 | 94,74 | 92,30 | 93,00 | -0,62% | - |
| 25.09.2025 | 96,66 | 96,72 | 92,62 | 93,58 | -3,05% | 300,00 |
| 24.09.2025 | 96,87 | 99,00 | 95,50 | 96,52 | -0,84% | - |
| 23.09.2025 | 95,98 | 99,00 | 95,58 | 97,34 | 1,25% | - |
| 22.09.2025 | 97,51 | 99,00 | 95,30 | 96,14 | -0,89% | - |
| 19.09.2025 | 97,86 | 98,10 | 92,05 | 97,00 | -0,55% | - |
| 18.09.2025 | 97,72 | 99,00 | 93,66 | 97,54 | -0,19% | - |
| 17.09.2025 | 97,92 | 99,00 | 95,91 | 97,73 | -0,14% | - |
| 16.09.2025 | 97,76 | 99,00 | 96,42 | 97,87 | 0,59% | - |
| 15.09.2025 | 98,86 | 99,88 | 96,28 | 97,30 | -1,30% | 30,00 |
| 12.09.2025 | 100,18 | 100,22 | 94,56 | 98,58 | -0,02% | - |
| 11.09.2025 | 98,39 | 100,21 | 94,32 | 98,60 | -0,42% | - |
| 10.09.2025 | 100,73 | 101,78 | 94,56 | 99,02 | -1,60% | 70,00 |
| 09.09.2025 | 102,25 | 102,65 | 100,37 | 100,63 | -1,54% | 50,00 |
| 08.09.2025 | 103,83 | 104,08 | 94,56 | 102,20 | -0,39% | - |
| 05.09.2025 | 101,00 | 104,43 | 94,56 | 102,60 | 1,66% | - |
| 04.09.2025 | 99,55 | 104,05 | 94,56 | 100,93 | 1,36% | - |
| 03.09.2025 | 99,39 | 101,88 | 94,56 | 99,57 | 0,47% | - |
| 02.09.2025 | 101,08 | 101,55 | 94,56 | 99,10 | -1,74% | - |
| 01.09.2025 | 100,98 | 102,54 | 93,36 | 100,85 | 0,55% | - |
| 29.08.2025 | 101,03 | 123,70 | 100,19 | 100,30 | -0,84% | - |
| 28.08.2025 | 101,35 | 123,70 | 100,88 | 101,15 | 0,45% | - |
| 27.08.2025 | 100,35 | 123,70 | 100,04 | 100,70 | -0,15% | - |
| 26.08.2025 | 100,93 | 109,72 | 99,91 | 100,85 | -0,35% | - |
| 25.08.2025 | 102,03 | 123,70 | 100,68 | 101,20 | -0,95% | 100,00 |
| 22.08.2025 | 100,50 | 123,70 | 99,64 | 102,18 | 1,39% | - |
| 21.08.2025 | 102,35 | 123,70 | 100,28 | 100,78 | -1,73% | - |
| 20.08.2025 | 102,75 | 109,10 | 99,34 | 102,55 | -0,39% | - |
| 19.08.2025 | 100,65 | 103,40 | 99,14 | 102,95 | 2,31% | - |
| 18.08.2025 | 99,87 | 123,70 | 99,23 | 100,63 | 0,82% | - |
| 15.08.2025 | 100,08 | 125,20 | 99,02 | 99,81 | -0,07% | - |
| 14.08.2025 | 100,78 | 102,29 | 99,12 | 99,88 | -0,89% | 1.250,00 |
| 13.08.2025 | 108,90 | 109,98 | 99,45 | 100,78 | -8,47% | 10,00 |
| 12.08.2025 | 106,98 | 110,35 | 106,75 | 110,10 | 3,19% | - |
| 11.08.2025 | 107,40 | 110,00 | 106,15 | 106,70 | -0,61% | - |
| 08.08.2025 | 108,73 | 110,00 | 107,00 | 107,35 | -1,49% | 250,00 |
| 07.08.2025 | 110,03 | 115,75 | 108,08 | 108,98 | -0,39% | - |
| 06.08.2025 | 110,13 | 115,75 | 108,58 | 109,40 | -0,09% | - |
| 05.08.2025 | 110,70 | 115,75 | 108,95 | 109,50 | -0,84% | - |
| 04.08.2025 | 103,08 | 115,75 | 102,78 | 110,43 | 5,47% | - |
| 01.08.2025 | 105,73 | 127,50 | 103,60 | 104,70 | -1,69% | - |
| 31.07.2025 | 114,40 | 115,75 | 105,60 | 106,50 | -7,27% | 1.000,00 |
| 30.07.2025 | 115,85 | 116,88 | 114,08 | 114,85 | -0,80% | - |
| 29.07.2025 | 117,30 | 117,60 | 113,68 | 115,78 | -0,98% | - |
| 28.07.2025 | 117,93 | 119,65 | 113,70 | 116,93 | 0,47% | - |
| 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% | - |