116,375€
-0,47%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 116,90 | 118,53 | 115,53 | 116,33 | -0,51% | 45,00 |
| 24.07.2025 | 117,18 | 118,48 | 115,65 | 116,93 | -0,26% | 15,00 |
| 23.07.2025 | 112,35 | 117,28 | 112,35 | 117,23 | 4,34% | 120,00 |
| 22.07.2025 | 112,55 | 112,85 | 110,83 | 112,35 | -0,20% | - |
| 21.07.2025 | 112,73 | 114,38 | 112,50 | 112,58 | -0,07% | - |
| 18.07.2025 | 112,65 | 115,63 | 112,45 | 112,65 | 0,36% | 208,00 |
| 17.07.2025 | 111,88 | 113,20 | 111,25 | 112,25 | 0,36% | - |
| 16.07.2025 | 112,20 | 113,00 | 110,68 | 111,85 | -0,29% | 555,00 |
| 15.07.2025 | 111,48 | 113,85 | 111,03 | 112,18 | 0,58% | 40,00 |
| 14.07.2025 | 110,70 | 111,70 | 109,90 | 111,53 | -0,42% | 70,00 |
| 11.07.2025 | 117,13 | 117,13 | 111,85 | 112,00 | -4,36% | - |
| 10.07.2025 | 112,80 | 117,23 | 112,55 | 117,10 | 3,33% | 4,00 |
| 09.07.2025 | 113,35 | 114,70 | 111,50 | 113,33 | 0,02% | 4,00 |
| 08.07.2025 | 111,35 | 113,40 | 110,25 | 113,30 | 1,75% | - |
| 07.07.2025 | 112,20 | 113,03 | 111,20 | 111,35 | -0,80% | - |
| 04.07.2025 | 113,53 | 113,53 | 111,15 | 112,25 | -1,12% | - |
| 03.07.2025 | 115,23 | 115,58 | 112,98 | 113,53 | -1,48% | - |
| 02.07.2025 | 112,35 | 115,48 | 111,43 | 115,23 | 2,56% | 212,00 |
| 01.07.2025 | 110,90 | 112,60 | 110,13 | 112,35 | 1,22% | - |
| 30.06.2025 | 111,83 | 112,53 | 110,55 | 111,00 | -0,74% | - |
| 27.06.2025 | 110,35 | 112,15 | 110,10 | 111,83 | 1,29% | - |
| 26.06.2025 | 110,48 | 110,98 | 108,73 | 110,40 | 0,14% | - |
| 25.06.2025 | 111,93 | 113,30 | 110,10 | 110,25 | -1,47% | - |
| 24.06.2025 | 110,13 | 111,98 | 110,10 | 111,90 | 1,63% | 412,00 |
| 23.06.2025 | 109,13 | 110,10 | 108,43 | 110,10 | 0,92% | 50,00 |
| 20.06.2025 | 109,68 | 116,33 | 108,95 | 109,10 | -0,55% | 41,00 |
| 19.06.2025 | 109,75 | 110,40 | 107,55 | 109,70 | -0,05% | 24,00 |
| 18.06.2025 | 110,70 | 111,35 | 108,95 | 109,75 | -0,77% | - |
| 17.06.2025 | 112,05 | 113,95 | 110,55 | 110,60 | -1,29% | - |
| 16.06.2025 | 112,58 | 113,15 | 110,75 | 112,05 | -0,36% | - |
| 13.06.2025 | 114,38 | 114,40 | 111,78 | 112,45 | -1,68% | - |
| 12.06.2025 | 116,98 | 116,98 | 114,15 | 114,38 | -2,22% | 40,00 |
| 11.06.2025 | 115,78 | 118,88 | 115,73 | 116,98 | 0,69% | 340,00 |
| 10.06.2025 | 113,75 | 117,50 | 113,63 | 116,18 | 2,13% | 43,00 |
| 09.06.2025 | 114,00 | 114,00 | 113,28 | 113,75 | -0,20% | 4,00 |
| 06.06.2025 | 113,30 | 114,10 | 112,00 | 113,98 | 1,00% | - |
| 05.06.2025 | 113,93 | 114,88 | 111,93 | 112,85 | -0,94% | 2,00 |
| 04.06.2025 | 112,28 | 114,43 | 111,83 | 113,93 | 1,47% | 8,00 |
| 03.06.2025 | 112,10 | 112,43 | 110,33 | 112,28 | 0,13% | - |
| 02.06.2025 | 113,10 | 113,10 | 110,33 | 112,13 | -0,86% | 20,00 |
| 30.05.2025 | 114,18 | 115,53 | 112,28 | 113,10 | -0,92% | 180,00 |
| 29.05.2025 | 115,83 | 117,40 | 113,73 | 114,15 | -0,41% | - |
| 28.05.2025 | 116,48 | 116,70 | 114,53 | 114,63 | -1,59% | 20,00 |
| 27.05.2025 | 115,18 | 117,10 | 115,00 | 116,48 | 1,13% | - |
| 26.05.2025 | 115,25 | 116,28 | 114,50 | 115,18 | 1,30% | 18,00 |
| 23.05.2025 | 115,05 | 116,38 | 111,00 | 113,70 | -1,13% | 194,00 |
| 22.05.2025 | 116,00 | 116,98 | 114,58 | 115,00 | -0,86% | - |
| 21.05.2025 | 118,18 | 118,63 | 115,70 | 116,00 | -1,84% | - |
| 20.05.2025 | 119,55 | 119,78 | 117,40 | 118,18 | -1,40% | 100,00 |
| 19.05.2025 | 120,95 | 120,95 | 117,83 | 119,85 | -0,91% | - |
| 16.05.2025 | 120,15 | 122,03 | 119,58 | 120,95 | 0,67% | 2,00 |
| 15.05.2025 | 119,98 | 121,53 | 118,83 | 120,15 | 0,15% | - |
| 14.05.2025 | 121,33 | 121,70 | 119,35 | 119,98 | -1,15% | 97,00 |
| 13.05.2025 | 119,55 | 129,33 | 119,05 | 121,38 | 1,44% | 157,00 |
| 12.05.2025 | 114,28 | 119,98 | 114,28 | 119,65 | 4,70% | 7,00 |
| 09.05.2025 | 114,78 | 115,85 | 113,10 | 114,28 | -0,26% | - |
| 08.05.2025 | 109,80 | 115,08 | 109,73 | 114,58 | 4,35% | 25,00 |
| 07.05.2025 | 108,68 | 110,40 | 107,83 | 109,80 | 1,36% | 20,00 |
| 06.05.2025 | 111,30 | 111,83 | 108,08 | 108,33 | -2,83% | 163,00 |
| 05.05.2025 | 112,48 | 112,58 | 110,90 | 111,48 | -0,27% | 70,00 |
| 02.05.2025 | 112,10 | 112,10 | 108,13 | 111,78 | 0,72% | 110,00 |
| 30.04.2025 | 108,88 | 110,98 | 106,60 | 110,98 | 4,28% | 180,00 |
| 24.04.2025 | 106,43 | 106,43 | 106,43 | 106,43 | 0,07% | - |
| 23.04.2025 | 106,35 | 106,35 | 106,35 | 106,35 | 2,21% | - |
| 22.04.2025 | 0,00 | 104,05 | 0,00 | 104,05 | 0,92% | 48,00 |
| 17.04.2025 | 103,08 | 103,10 | 103,08 | 103,10 | 1,95% | 194,00 |
| 16.04.2025 | 103,23 | 103,23 | 100,60 | 101,13 | -4,76% | 48,00 |
| 15.04.2025 | 105,23 | 106,20 | 105,13 | 106,18 | 2,21% | 59,00 |
| 14.04.2025 | 103,88 | 103,88 | 103,88 | 103,88 | 0,68% | 4,00 |
| 11.04.2025 | 105,15 | 105,83 | 100,25 | 103,18 | -1,81% | - |
| 10.04.2025 | 101,93 | 112,30 | 100,80 | 105,08 | 3,91% | 340,00 |
| 09.04.2025 | 98,97 | 101,58 | 97,50 | 101,13 | 1,44% | 176,00 |
| 08.04.2025 | 98,97 | 103,05 | 96,84 | 99,69 | 2,19% | 574,00 |
| 07.04.2025 | 96,28 | 102,18 | 91,12 | 97,55 | -1,12% | 680,00 |
| 04.04.2025 | 103,70 | 104,45 | 96,57 | 98,65 | -4,82% | 333,00 |
| 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 |