103,600€
-6,03%
Echtzeit-Aktienkurs STRAUMANN HLDG NA SF 0,01
Bid:
Ask:
Aktienkurse zur STRAUMANN HLDG NA SF 0,01 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 110,25 | 110,25 | 103,45 | 103,65 | -5,99% | 1.156,00 |
| 02.04.2025 | 112,10 | 112,23 | 108,23 | 110,25 | -1,72% | 512,00 |
| 01.04.2025 | 110,43 | 112,95 | 110,43 | 112,18 | 1,29% | 136,00 |
| 31.03.2025 | 113,80 | 114,43 | 109,30 | 110,75 | -3,49% | 365,00 |
| 28.03.2025 | 114,75 | 116,50 | 113,68 | 114,75 | 0,00% | 579,00 |
| 27.03.2025 | 115,50 | 115,75 | 112,93 | 114,75 | -0,65% | 355,00 |
| 26.03.2025 | 119,38 | 119,68 | 115,40 | 115,50 | -3,35% | 119,00 |
| 25.03.2025 | 118,95 | 120,65 | 117,70 | 119,50 | 0,46% | 133,00 |
| 24.03.2025 | 117,28 | 119,53 | 117,28 | 118,95 | 1,43% | 107,00 |
| 21.03.2025 | 120,50 | 120,58 | 115,88 | 117,28 | -2,64% | 475,00 |
| 20.03.2025 | 120,70 | 121,80 | 119,98 | 120,45 | -0,12% | 44,00 |
| 19.03.2025 | 120,95 | 121,05 | 119,08 | 120,60 | -0,29% | 250,00 |
| 18.03.2025 | 119,68 | 121,60 | 119,68 | 120,95 | 1,11% | 155,00 |
| 17.03.2025 | 118,60 | 120,43 | 118,40 | 119,63 | 0,61% | 72,00 |
| 14.03.2025 | 116,30 | 119,10 | 116,20 | 118,90 | 2,24% | 59,00 |
| 13.03.2025 | 118,75 | 119,43 | 115,95 | 116,30 | -2,06% | 160,00 |
| 12.03.2025 | 117,80 | 119,65 | 117,38 | 118,75 | 0,81% | 250,00 |
| 11.03.2025 | 122,30 | 123,10 | 117,45 | 117,80 | -3,68% | 160,00 |
| 10.03.2025 | 123,75 | 125,80 | 122,13 | 122,30 | -1,25% | 932,00 |
| 07.03.2025 | 123,58 | 123,95 | 120,58 | 123,85 | 0,06% | - |
| 06.03.2025 | 127,03 | 127,68 | 122,53 | 123,78 | -2,40% | 322,00 |
| 05.03.2025 | 128,55 | 129,75 | 126,40 | 126,83 | -1,11% | 420,00 |
| 04.03.2025 | 130,90 | 131,33 | 126,88 | 128,25 | -2,12% | - |
| 03.03.2025 | 125,50 | 131,58 | 125,50 | 131,02 | 4,40% | 92,00 |
| 28.02.2025 | 131,02 | 131,02 | 125,50 | 125,50 | -4,27% | 89,00 |
| 27.02.2025 | 131,40 | 131,75 | 129,10 | 131,10 | 0,00% | 70,00 |
| 26.02.2025 | 132,90 | 133,25 | 128,88 | 131,10 | -1,28% | 82,00 |
| 25.02.2025 | 133,08 | 133,40 | 130,58 | 132,80 | -0,17% | 10,00 |
| 24.02.2025 | 139,05 | 140,18 | 131,80 | 133,02 | -4,38% | 118,00 |
| 21.02.2025 | 140,58 | 141,95 | 138,55 | 139,13 | -1,03% | 120,00 |
| 20.02.2025 | 142,55 | 142,93 | 138,83 | 140,58 | -1,39% | 40,00 |
| 19.02.2025 | 136,15 | 142,73 | 130,93 | 142,55 | 4,70% | 1.074,00 |
| 18.02.2025 | 136,30 | 137,77 | 134,68 | 136,15 | -0,11% | 40,00 |
| 17.02.2025 | 134,95 | 136,30 | 134,43 | 136,30 | 1,00% | 45,00 |
| 14.02.2025 | 134,63 | 135,63 | 133,23 | 134,95 | 0,19% | 41,00 |
| 13.02.2025 | 129,13 | 134,95 | 129,13 | 134,70 | 4,32% | - |
| 12.02.2025 | 129,75 | 130,88 | 127,85 | 129,13 | -0,48% | - |
| 11.02.2025 | 133,40 | 134,27 | 129,58 | 129,75 | -2,74% | 33,00 |
| 10.02.2025 | 134,85 | 135,13 | 133,02 | 133,40 | -0,73% | 110,00 |
| 07.02.2025 | 136,15 | 136,50 | 133,95 | 134,38 | -1,30% | 100,00 |
| 06.02.2025 | 136,45 | 136,93 | 133,48 | 136,15 | -0,04% | 20,00 |
| 05.02.2025 | 135,90 | 136,52 | 135,60 | 136,20 | 0,22% | 85,00 |
| 04.02.2025 | 135,50 | 136,98 | 134,90 | 135,90 | 0,30% | - |
| 03.02.2025 | 134,95 | 137,23 | 133,33 | 135,50 | -1,99% | 33,00 |
| 31.01.2025 | 140,35 | 140,60 | 137,90 | 138,25 | -1,57% | 7,00 |
| 30.01.2025 | 139,85 | 140,77 | 137,98 | 140,45 | 0,36% | - |
| 29.01.2025 | 140,68 | 141,70 | 139,80 | 139,95 | -0,57% | 19,00 |
| 28.01.2025 | 138,90 | 142,00 | 138,90 | 140,75 | 1,15% | 57,00 |
| 27.01.2025 | 136,63 | 139,20 | 136,63 | 139,15 | 1,24% | 113,00 |
| 24.01.2025 | 136,93 | 139,08 | 136,88 | 137,45 | 0,31% | 61,00 |
| 23.01.2025 | 136,50 | 137,55 | 135,40 | 137,02 | 0,38% | 13,00 |
| 22.01.2025 | 135,40 | 136,60 | 135,13 | 136,50 | 0,78% | 20,00 |
| 21.01.2025 | 131,73 | 135,73 | 131,60 | 135,45 | 2,67% | 30,00 |
| 20.01.2025 | 131,48 | 132,18 | 130,20 | 131,93 | 0,38% | - |
| 17.01.2025 | 129,50 | 131,58 | 129,08 | 131,43 | 1,49% | 37,00 |
| 16.01.2025 | 129,08 | 132,38 | 128,33 | 129,50 | 0,21% | 120,00 |
| 15.01.2025 | 126,23 | 129,52 | 125,25 | 129,23 | 2,38% | 180,00 |
| 14.01.2025 | 124,73 | 128,15 | 124,48 | 126,23 | 1,34% | 180,00 |
| 13.01.2025 | 126,83 | 127,20 | 124,08 | 124,55 | -1,83% | 107,00 |
| 10.01.2025 | 124,48 | 129,65 | 124,38 | 126,88 | 1,93% | 203,00 |
| 09.01.2025 | 122,88 | 124,78 | 122,63 | 124,48 | 1,30% | - |
| 08.01.2025 | 123,78 | 125,58 | 122,33 | 122,88 | -0,77% | - |
| 07.01.2025 | 122,20 | 124,68 | 121,38 | 123,83 | 1,29% | 126,00 |
| 06.01.2025 | 120,38 | 123,88 | 120,30 | 122,25 | 1,56% | 70,00 |
| 03.01.2025 | 122,18 | 123,15 | 119,95 | 120,38 | -1,37% | 27,00 |
| 02.01.2025 | 121,53 | 122,10 | 121,18 | 122,05 | 0,51% | - |
| 30.12.2024 | 122,23 | 122,28 | 121,33 | 121,43 | -0,61% | 110,00 |
| 27.12.2024 | 122,40 | 123,30 | 121,90 | 122,18 | -0,18% | 270,00 |
| 23.12.2024 | 122,73 | 122,95 | 120,80 | 122,40 | -0,10% | 253,00 |
| 20.12.2024 | 121,75 | 122,78 | 119,65 | 122,53 | 0,39% | 117,00 |
| 19.12.2024 | 125,48 | 125,78 | 121,75 | 122,05 | -2,85% | 99,00 |
| 18.12.2024 | 125,90 | 126,93 | 124,50 | 125,63 | -0,22% | 50,00 |
| 17.12.2024 | 125,70 | 126,58 | 124,33 | 125,90 | 0,16% | - |
| 16.12.2024 | 126,58 | 126,60 | 124,63 | 125,70 | -0,65% | 238,00 |
| 13.12.2024 | 126,78 | 127,10 | 125,50 | 126,53 | -0,20% | 121,00 |
| 12.12.2024 | 127,18 | 128,35 | 125,80 | 126,78 | -0,31% | 10,00 |
| 11.12.2024 | 126,53 | 127,98 | 124,90 | 127,18 | 0,51% | - |
| 10.12.2024 | 126,78 | 127,78 | 126,08 | 126,53 | -0,24% | 120,00 |
| 09.12.2024 | 125,63 | 127,08 | 125,00 | 126,83 | 0,96% | 65,00 |
| 06.12.2024 | 123,10 | 126,28 | 121,90 | 125,63 | 2,05% | 80,00 |
| 05.12.2024 | 124,28 | 124,45 | 122,63 | 123,10 | -0,89% | 133,00 |
| 04.12.2024 | 123,53 | 125,30 | 123,53 | 124,20 | 0,49% | 10,00 |
| 03.12.2024 | 123,68 | 125,60 | 122,60 | 123,60 | 0,00% | 830,00 |
| 02.12.2024 | 122,40 | 123,70 | 121,78 | 123,60 | 0,73% | 80,00 |
| 29.11.2024 | 122,43 | 123,33 | 121,93 | 122,70 | 0,22% | 66,00 |
| 28.11.2024 | 121,63 | 124,43 | 121,63 | 122,43 | 0,66% | 662,00 |
| 27.11.2024 | 120,65 | 121,83 | 120,10 | 121,63 | 0,81% | - |
| 26.11.2024 | 119,33 | 121,58 | 119,05 | 120,65 | 0,50% | 750,00 |
| 25.11.2024 | 120,18 | 121,48 | 119,25 | 120,05 | 0,15% | 15,00 |
| 22.11.2024 | 117,43 | 120,60 | 117,43 | 119,88 | 2,09% | 162,00 |
| 21.11.2024 | 118,60 | 118,80 | 116,50 | 117,43 | -1,07% | 96,00 |
| 20.11.2024 | 118,90 | 120,35 | 118,03 | 118,70 | -0,17% | 177,00 |
| 19.11.2024 | 118,50 | 119,00 | 117,48 | 118,90 | 0,81% | - |
| 18.11.2024 | 118,30 | 118,73 | 117,13 | 117,95 | -0,21% | 350,00 |
| 15.11.2024 | 120,63 | 120,63 | 117,93 | 118,20 | -2,01% | 117,00 |
| 14.11.2024 | 117,75 | 120,85 | 117,45 | 120,63 | 2,44% | 224,00 |
| 13.11.2024 | 118,35 | 119,33 | 115,93 | 117,75 | -0,44% | 278,00 |
| 12.11.2024 | 121,60 | 121,60 | 118,13 | 118,28 | -2,81% | 43,00 |
| 11.11.2024 | 120,80 | 122,53 | 120,78 | 121,70 | 0,89% | 75,00 |
| 08.11.2024 | 122,80 | 122,85 | 119,88 | 120,63 | -1,89% | 419,00 |