122,400€
-0,10%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 07.11.2024 | 122,53 | 123,88 | 121,28 | 122,95 | 0,27% | 34,00 |
| 06.11.2024 | 124,13 | 128,95 | 121,90 | 122,63 | -2,15% | 146,00 |
| 05.11.2024 | 125,20 | 125,78 | 123,50 | 125,33 | 0,02% | 9,00 |
| 04.11.2024 | 122,98 | 125,78 | 122,58 | 125,30 | 1,89% | 4,00 |
| 01.11.2024 | 121,45 | 123,28 | 120,65 | 122,98 | 1,17% | 12,00 |
| 31.10.2024 | 123,05 | 123,05 | 120,78 | 121,55 | -1,14% | 203,00 |
| 30.10.2024 | 125,25 | 125,55 | 121,45 | 122,95 | -2,15% | 39,00 |
| 29.10.2024 | 135,95 | 138,15 | 121,75 | 125,65 | -7,63% | 929,00 |
| 28.10.2024 | 135,55 | 136,88 | 134,50 | 136,02 | 0,50% | 38,00 |
| 25.10.2024 | 136,52 | 137,60 | 134,98 | 135,35 | -0,92% | - |
| 24.10.2024 | 135,20 | 137,60 | 133,55 | 136,60 | 0,98% | 9,00 |
| 23.10.2024 | 137,15 | 137,15 | 134,70 | 135,27 | -1,26% | - |
| 22.10.2024 | 137,18 | 137,75 | 135,60 | 137,00 | -0,05% | 17,00 |
| 21.10.2024 | 138,80 | 138,80 | 136,60 | 137,08 | -1,33% | 15,00 |
| 18.10.2024 | 136,90 | 140,05 | 136,68 | 138,93 | 1,48% | 25,00 |
| 17.10.2024 | 137,63 | 138,85 | 136,68 | 136,90 | -0,60% | 52,00 |
| 16.10.2024 | 137,40 | 138,00 | 134,43 | 137,73 | 0,24% | 40,00 |
| 15.10.2024 | 139,52 | 140,98 | 136,50 | 137,40 | -1,45% | 90,00 |
| 14.10.2024 | 139,38 | 140,73 | 139,23 | 139,43 | -0,14% | 8,00 |
| 11.10.2024 | 141,33 | 141,50 | 139,52 | 139,63 | -1,20% | 52,00 |
| 10.10.2024 | 140,23 | 141,58 | 138,75 | 141,33 | 0,78% | 7,00 |
| 09.10.2024 | 141,38 | 142,00 | 139,43 | 140,23 | -0,74% | 78,00 |
| 08.10.2024 | 141,55 | 141,77 | 138,48 | 141,27 | -0,51% | 88,00 |
| 07.10.2024 | 145,77 | 147,15 | 141,80 | 142,00 | -2,59% | 117,00 |
| 04.10.2024 | 144,98 | 147,52 | 144,23 | 145,77 | 0,55% | - |
| 03.10.2024 | 145,88 | 146,90 | 143,48 | 144,98 | -1,43% | 35,00 |
| 02.10.2024 | 147,18 | 148,23 | 144,90 | 147,08 | -0,07% | 99,00 |
| 01.10.2024 | 146,58 | 149,50 | 146,33 | 147,18 | 0,41% | 5,00 |
| 30.09.2024 | 146,70 | 149,58 | 145,68 | 146,58 | 0,09% | 184,00 |
| 27.09.2024 | 142,38 | 147,15 | 141,25 | 146,45 | 2,93% | 832,00 |
| 26.09.2024 | 138,27 | 143,33 | 138,27 | 142,27 | 2,84% | 340,00 |
| 25.09.2024 | 132,40 | 139,35 | 131,85 | 138,35 | 4,49% | 105,00 |
| 24.09.2024 | 132,27 | 134,15 | 131,50 | 132,40 | 0,40% | - |
| 23.09.2024 | 132,10 | 132,38 | 130,13 | 131,88 | -0,11% | 33,00 |
| 20.09.2024 | 135,98 | 135,98 | 131,90 | 132,02 | -2,85% | - |
| 19.09.2024 | 134,40 | 136,98 | 134,40 | 135,90 | 1,12% | 60,00 |
| 18.09.2024 | 134,73 | 134,85 | 132,50 | 134,40 | -0,24% | - |
| 17.09.2024 | 131,10 | 135,13 | 131,00 | 134,73 | 2,77% | 68,00 |
| 16.09.2024 | 131,43 | 132,23 | 130,58 | 131,10 | -0,25% | 40,00 |
| 13.09.2024 | 126,23 | 131,88 | 126,13 | 131,43 | 4,20% | 245,00 |
| 12.09.2024 | 127,05 | 128,68 | 125,38 | 126,13 | -0,65% | 25,00 |
| 11.09.2024 | 126,20 | 127,23 | 125,00 | 126,95 | 0,36% | 50,00 |
| 10.09.2024 | 125,83 | 128,15 | 125,43 | 126,50 | 0,38% | 135,00 |
| 09.09.2024 | 123,88 | 126,40 | 123,53 | 126,03 | 1,90% | - |
| 06.09.2024 | 125,43 | 125,85 | 123,48 | 123,68 | -1,47% | - |
| 05.09.2024 | 127,45 | 127,45 | 124,48 | 125,53 | -1,51% | 33,00 |
| 04.09.2024 | 129,63 | 129,85 | 125,90 | 127,45 | -2,22% | 22,00 |
| 03.09.2024 | 131,38 | 131,95 | 130,20 | 130,35 | -0,78% | 23,00 |
| 02.09.2024 | 134,43 | 134,43 | 129,65 | 131,38 | -2,27% | - |
| 30.08.2024 | 133,50 | 134,60 | 132,75 | 134,43 | 0,81% | 50,00 |
| 29.08.2024 | 132,05 | 134,70 | 131,75 | 133,35 | 1,06% | 25,00 |
| 28.08.2024 | 133,05 | 134,50 | 131,73 | 131,95 | -0,83% | 60,00 |
| 27.08.2024 | 130,50 | 133,70 | 130,02 | 133,05 | 2,03% | - |
| 26.08.2024 | 133,40 | 133,60 | 129,90 | 130,40 | -2,40% | 37,00 |
| 23.08.2024 | 133,85 | 134,08 | 132,15 | 133,60 | 0,06% | 105,00 |
| 22.08.2024 | 132,95 | 134,50 | 132,77 | 133,52 | 0,19% | 65,00 |
| 21.08.2024 | 132,68 | 134,00 | 131,83 | 133,27 | 0,45% | 34,00 |
| 20.08.2024 | 132,90 | 134,58 | 132,50 | 132,68 | -0,17% | 30,00 |
| 19.08.2024 | 131,10 | 133,95 | 130,98 | 132,90 | 1,30% | 371,00 |
| 16.08.2024 | 131,73 | 131,85 | 128,73 | 131,20 | -0,32% | 192,00 |
| 15.08.2024 | 131,93 | 132,33 | 129,73 | 131,63 | -0,23% | 254,00 |
| 14.08.2024 | 116,90 | 134,55 | 116,90 | 131,93 | 12,85% | 838,00 |
| 13.08.2024 | 118,00 | 118,33 | 115,58 | 116,90 | -0,60% | 59,00 |
| 12.08.2024 | 117,30 | 119,40 | 117,30 | 117,60 | 0,30% | - |
| 09.08.2024 | 115,35 | 118,95 | 115,25 | 117,25 | 1,54% | 29,00 |
| 08.08.2024 | 114,05 | 116,43 | 113,18 | 115,48 | 1,45% | - |
| 07.08.2024 | 114,43 | 116,33 | 113,83 | 113,83 | -0,33% | - |
| 06.08.2024 | 113,48 | 115,83 | 113,43 | 114,20 | 0,55% | - |