114,350€
2,83%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 112,00 | 115,03 | 96,25 | 114,48 | 2,83% | - |
| 17.06.2026 | 108,88 | 113,60 | 98,10 | 111,33 | 10,36% | 2.965,00 |
| 16.06.2026 | 101,83 | 101,90 | 90,75 | 100,88 | -0,93% | 3.800,00 |
| 15.06.2026 | 103,25 | 103,90 | 91,00 | 101,83 | 0,12% | 480,00 |
| 12.06.2026 | 101,73 | 103,55 | 91,75 | 101,70 | -0,46% | - |
| 11.06.2026 | 101,93 | 102,33 | 99,99 | 102,18 | 0,64% | - |
| 10.06.2026 | 103,63 | 103,98 | 91,50 | 101,53 | -2,26% | 5.250,00 |
| 09.06.2026 | 103,20 | 105,85 | 91,25 | 103,88 | 0,75% | - |
| 08.06.2026 | 101,78 | 103,65 | 91,75 | 103,10 | 1,48% | - |
| 05.06.2026 | 103,58 | 104,03 | 91,75 | 101,60 | -2,35% | - |
| 04.06.2026 | 102,03 | 104,33 | 90,25 | 104,05 | 2,06% | - |
| 03.06.2026 | 102,68 | 104,50 | 101,50 | 101,95 | -0,85% | - |
| 02.06.2026 | 102,65 | 105,60 | 91,25 | 102,83 | 0,19% | 2.250,00 |
| 01.06.2026 | 102,90 | 104,00 | 91,75 | 102,63 | -0,12% | 3.780,00 |
| 29.05.2026 | 98,08 | 105,25 | 91,75 | 102,75 | 5,06% | - |
| 28.05.2026 | 98,39 | 101,00 | 88,25 | 97,80 | -1,18% | 12.800,00 |
| 27.05.2026 | 98,35 | 102,25 | 98,06 | 98,97 | 0,70% | - |
| 26.05.2026 | 98,76 | 101,00 | 91,25 | 98,28 | -0,87% | - |
| 25.05.2026 | 99,36 | 99,95 | 98,82 | 99,14 | 1,09% | - |
| 22.05.2026 | 98,42 | 99,46 | 91,75 | 98,07 | -0,41% | - |
| 21.05.2026 | 95,96 | 101,25 | 87,25 | 98,47 | 2,22% | - |
| 20.05.2026 | 93,51 | 96,95 | 93,51 | 96,33 | 2,62% | - |
| 19.05.2026 | 92,72 | 94,60 | 85,75 | 93,87 | 1,06% | - |
| 18.05.2026 | 92,20 | 93,27 | 89,45 | 92,89 | 1,09% | 400,00 |
| 15.05.2026 | 91,78 | 92,26 | 89,49 | 91,89 | -0,39% | - |
| 14.05.2026 | 90,75 | 99,50 | 89,75 | 92,25 | 1,37% | 2.090,00 |
| 13.05.2026 | 91,75 | 98,25 | 84,50 | 91,00 | -0,55% | - |
| 12.05.2026 | 90,75 | 92,00 | 84,25 | 91,50 | 0,27% | - |
| 11.05.2026 | 93,25 | 93,25 | 84,75 | 91,25 | -1,88% | 190,00 |
| 08.05.2026 | 94,00 | 99,75 | 86,50 | 93,00 | -1,06% | 1.320,00 |
| 07.05.2026 | 96,25 | 97,00 | 91,75 | 94,00 | -2,08% | 1.530,00 |
| 06.05.2026 | 94,25 | 97,75 | 76,50 | 96,00 | 2,67% | - |
| 05.05.2026 | 92,25 | 93,75 | 76,50 | 93,50 | 1,36% | - |
| 04.05.2026 | 92,25 | 95,50 | 91,50 | 92,25 | 0,00% | - |
| 30.04.2026 | 93,75 | 94,50 | 76,50 | 92,25 | -2,12% | - |
| 29.04.2026 | 94,00 | 97,75 | 84,25 | 94,25 | 3,86% | - |
| 28.04.2026 | 90,75 | 91,50 | 76,50 | 90,75 | 0,00% | - |
| 27.04.2026 | 91,75 | 92,00 | 85,00 | 90,75 | -1,63% | - |
| 24.04.2026 | 92,25 | 92,50 | 90,00 | 92,25 | 0,00% | - |
| 23.04.2026 | 95,25 | 96,25 | 91,25 | 92,25 | -3,66% | - |
| 22.04.2026 | 97,75 | 98,50 | 76,50 | 95,75 | -1,03% | - |
| 21.04.2026 | 98,50 | 101,50 | 76,50 | 96,75 | -2,76% | 73.500,00 |
| 20.04.2026 | 98,25 | 100,50 | 88,50 | 99,50 | 0,00% | - |
| 17.04.2026 | 95,25 | 100,50 | 76,50 | 99,50 | 4,46% | - |
| 16.04.2026 | 97,25 | 97,25 | 86,75 | 95,25 | -1,55% | - |
| 15.04.2026 | 95,25 | 96,75 | 88,25 | 96,75 | 1,57% | - |
| 14.04.2026 | 92,50 | 99,50 | 85,50 | 95,25 | 2,97% | 2.400,00 |
| 13.04.2026 | 90,25 | 94,75 | 83,75 | 92,50 | 1,09% | - |
| 10.04.2026 | 91,25 | 94,50 | 88,25 | 91,50 | 0,27% | - |
| 09.04.2026 | 90,75 | 94,25 | 84,25 | 91,25 | 0,00% | - |
| 08.04.2026 | 91,25 | 94,25 | 85,75 | 91,25 | 3,99% | - |
| 07.04.2026 | 90,75 | 91,00 | 85,00 | 87,75 | -3,45% | - |
| 02.04.2026 | 88,57 | 108,10 | 84,66 | 90,89 | 0,30% | - |
| 01.04.2026 | 90,89 | 102,04 | 89,60 | 90,62 | 0,29% | - |
| 31.03.2026 | 89,31 | 108,31 | 82,74 | 90,36 | 2,33% | - |
| 30.03.2026 | 88,00 | 107,82 | 86,59 | 88,30 | 0,60% | - |
| 27.03.2026 | 90,93 | 106,25 | 85,51 | 87,77 | -3,20% | - |
| 26.03.2026 | 91,13 | 108,94 | 89,56 | 90,67 | -1,02% | 95,00 |
| 25.03.2026 | 88,65 | 102,02 | 88,46 | 91,60 | 3,12% | - |
| 24.03.2026 | 84,04 | 105,78 | 84,02 | 88,83 | 4,88% | - |
| 23.03.2026 | 79,82 | 102,04 | 79,76 | 84,70 | 3,81% | 7.715,00 |
| 20.03.2026 | 85,26 | 89,54 | 76,23 | 81,59 | -3,81% | 4.000,00 |
| 19.03.2026 | 87,18 | 107,50 | 76,23 | 84,82 | -2,90% | 15.100,00 |
| 18.03.2026 | 91,51 | 108,83 | 87,28 | 87,35 | -3,57% | - |
| 17.03.2026 | 89,12 | 107,49 | 88,77 | 90,58 | 1,04% | 1.173,00 |
| 16.03.2026 | 91,07 | 107,49 | 87,90 | 89,65 | -0,54% | - |
| 13.03.2026 | 91,74 | 109,37 | 89,87 | 90,14 | -1,93% | - |
| 12.03.2026 | 92,02 | 106,30 | 88,58 | 91,91 | -1,01% | 9.400,00 |
| 11.03.2026 | 93,70 | 110,21 | 92,00 | 92,85 | -0,74% | 735,00 |
| 10.03.2026 | 94,19 | 110,47 | 89,83 | 93,54 | -0,73% | - |
| 09.03.2026 | 92,38 | 109,74 | 91,87 | 94,23 | -0,36% | - |
| 06.03.2026 | 94,40 | 109,14 | 92,58 | 94,57 | 0,64% | - |
| 05.03.2026 | 97,55 | 112,01 | 93,13 | 93,97 | -4,37% | - |
| 04.03.2026 | 99,17 | 112,49 | 97,29 | 98,26 | -0,23% | 5.780,00 |
| 03.03.2026 | 97,29 | 116,88 | 92,05 | 98,49 | 0,13% | 12.200,00 |
| 02.03.2026 | 99,95 | 106,29 | 97,93 | 98,36 | -3,00% | 820,00 |
| 27.02.2026 | 101,85 | 104,74 | 93,93 | 101,40 | -0,42% | - |
| 26.02.2026 | 101,73 | 104,89 | 97,54 | 101,83 | -0,12% | - |
| 25.02.2026 | 100,35 | 102,03 | 92,58 | 101,95 | 1,62% | - |
| 24.02.2026 | 100,75 | 101,20 | 92,93 | 100,33 | -0,40% | - |
| 23.02.2026 | 102,78 | 103,60 | 93,55 | 100,73 | -2,47% | 10.800,00 |
| 20.02.2026 | 104,38 | 106,85 | 97,54 | 103,28 | -0,91% | 3.920,00 |
| 19.02.2026 | 106,40 | 110,68 | 97,53 | 104,23 | -1,98% | 4.550,00 |
| 18.02.2026 | 105,75 | 114,28 | 96,30 | 106,33 | 0,64% | 2.478,00 |
| 17.02.2026 | 105,55 | 107,35 | 99,04 | 105,65 | -0,19% | - |
| 16.02.2026 | 106,90 | 107,65 | 99,04 | 105,85 | -1,01% | - |
| 13.02.2026 | 106,90 | 110,33 | 99,04 | 106,93 | 0,07% | - |
| 12.02.2026 | 108,28 | 110,33 | 99,04 | 106,85 | -1,04% | 9.500,00 |
| 11.02.2026 | 109,75 | 110,50 | 105,51 | 107,98 | -1,55% | 10.500,00 |
| 10.02.2026 | 109,03 | 111,73 | 105,51 | 109,68 | 0,57% | - |
| 09.02.2026 | 109,58 | 109,68 | 105,51 | 109,05 | -0,34% | - |
| 06.02.2026 | 107,28 | 111,38 | 103,50 | 109,43 | 2,10% | - |
| 05.02.2026 | 103,75 | 108,78 | 103,70 | 107,18 | 3,50% | - |
| 04.02.2026 | 99,36 | 103,80 | 92,98 | 103,55 | 4,64% | - |
| 03.02.2026 | 102,10 | 102,38 | 94,33 | 98,96 | -2,74% | - |
| 02.02.2026 | 99,99 | 102,68 | 94,54 | 101,75 | 0,54% | - |
| 30.01.2026 | 100,30 | 107,33 | 93,63 | 101,20 | 0,47% | - |
| 29.01.2026 | 102,18 | 102,38 | 95,48 | 100,73 | -0,81% | - |
| 28.01.2026 | 105,80 | 105,80 | 100,55 | 101,55 | -3,35% | - |
| 27.01.2026 | 104,70 | 108,63 | 100,55 | 105,08 | 0,62% | 180,00 |