112,300€
0,29%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 112,05 | 113,15 | 111,93 | 112,28 | 0,27% | - |
| 08.07.2026 | 115,35 | 115,35 | 111,25 | 111,98 | -2,88% | 1,00 |
| 07.07.2026 | 117,85 | 119,08 | 115,05 | 115,30 | -2,23% | 100,00 |
| 06.07.2026 | 117,18 | 118,73 | 116,50 | 117,93 | 0,64% | 1.070,00 |
| 03.07.2026 | 116,28 | 117,60 | 114,38 | 117,18 | 0,90% | 228,00 |
| 02.07.2026 | 117,45 | 118,05 | 111,43 | 116,13 | -1,69% | 540,00 |
| 01.07.2026 | 115,35 | 119,15 | 115,33 | 118,13 | 2,21% | 676,00 |
| 30.06.2026 | 116,03 | 117,43 | 115,40 | 115,58 | -0,19% | - |
| 29.06.2026 | 115,80 | 116,20 | 114,88 | 115,80 | 0,39% | - |
| 26.06.2026 | 116,30 | 116,35 | 114,50 | 115,35 | -1,01% | 1,00 |
| 25.06.2026 | 113,45 | 117,13 | 112,98 | 116,53 | 2,98% | 1.820,00 |
| 24.06.2026 | 111,15 | 114,00 | 111,15 | 113,15 | 1,80% | - |
| 23.06.2026 | 112,95 | 113,20 | 111,05 | 111,15 | -1,38% | - |
| 22.06.2026 | 112,73 | 113,73 | 111,43 | 112,70 | -0,04% | - |
| 19.06.2026 | 114,58 | 115,93 | 112,73 | 112,75 | -1,59% | - |
| 18.06.2026 | 112,05 | 115,20 | 111,05 | 114,58 | 2,83% | 180,00 |
| 17.06.2026 | 100,95 | 113,55 | 100,95 | 111,43 | 10,05% | 975,00 |
| 16.06.2026 | 101,90 | 102,05 | 100,58 | 101,25 | -0,93% | 1.076,00 |
| 15.06.2026 | 102,95 | 103,90 | 101,50 | 102,20 | 0,57% | 742,00 |
| 12.06.2026 | 102,23 | 103,55 | 100,78 | 101,63 | 1,27% | 42,00 |
| 11.06.2026 | 101,58 | 102,33 | 100,33 | 100,35 | -1,59% | - |
| 10.06.2026 | 103,95 | 103,98 | 100,55 | 101,98 | -1,66% | 482,00 |
| 09.06.2026 | 103,20 | 105,85 | 102,50 | 103,70 | 0,70% | 743,00 |
| 08.06.2026 | 100,95 | 103,63 | 100,60 | 102,98 | 0,81% | 298,00 |
| 05.06.2026 | 104,53 | 104,53 | 101,98 | 102,15 | -2,13% | 983,00 |
| 04.06.2026 | 101,78 | 104,48 | 101,68 | 104,38 | 2,45% | 741,00 |
| 03.06.2026 | 102,80 | 103,25 | 101,58 | 101,88 | -0,88% | 602,00 |
| 02.06.2026 | 102,75 | 105,58 | 101,88 | 102,78 | -0,15% | - |
| 01.06.2026 | 102,85 | 103,98 | 101,70 | 102,93 | -0,68% | 91,00 |
| 29.05.2026 | 98,08 | 105,20 | 98,08 | 103,63 | 5,96% | 120,00 |
| 28.05.2026 | 98,28 | 99,79 | 97,35 | 97,80 | -1,23% | 400,00 |
| 27.05.2026 | 98,23 | 99,89 | 98,06 | 99,02 | 0,76% | - |
| 26.05.2026 | 99,12 | 99,57 | 97,57 | 98,27 | -0,86% | - |
| 25.05.2026 | 98,02 | 100,45 | 98,02 | 99,12 | 0,55% | - |
| 22.05.2026 | 99,02 | 99,43 | 98,19 | 98,58 | 0,01% | - |
| 21.05.2026 | 96,41 | 98,97 | 95,75 | 98,57 | 2,45% | - |
| 20.05.2026 | 93,85 | 97,01 | 93,54 | 96,21 | 2,54% | 60,00 |
| 19.05.2026 | 92,37 | 94,59 | 92,30 | 93,83 | 1,51% | - |
| 18.05.2026 | 91,25 | 93,67 | 89,43 | 92,43 | 0,65% | 34,00 |
| 15.05.2026 | 91,38 | 92,42 | 89,47 | 91,83 | -0,98% | - |
| 14.05.2026 | 90,99 | 92,83 | 90,99 | 92,74 | 2,04% | 60,00 |
| 13.05.2026 | 91,49 | 92,19 | 90,55 | 90,89 | -0,48% | 15,00 |
| 12.05.2026 | 90,83 | 92,09 | 89,79 | 91,33 | 0,19% | - |
| 11.05.2026 | 93,28 | 93,54 | 91,05 | 91,16 | -1,48% | 13,00 |
| 08.05.2026 | 93,94 | 94,30 | 92,52 | 92,53 | -1,52% | - |
| 07.05.2026 | 96,01 | 97,12 | 93,73 | 93,96 | -1,99% | - |
| 06.05.2026 | 93,31 | 97,58 | 93,31 | 95,87 | 2,98% | - |
| 05.05.2026 | 92,15 | 93,68 | 91,25 | 93,10 | 1,22% | 11,00 |
| 04.05.2026 | 92,39 | 93,92 | 91,65 | 91,98 | -0,29% | 29,00 |
| 30.04.2026 | 94,28 | 94,28 | 90,84 | 92,25 | -2,25% | 1,00 |
| 29.04.2026 | 91,01 | 97,20 | 90,90 | 94,37 | 4,08% | 90,00 |
| 28.04.2026 | 91,06 | 91,42 | 89,38 | 90,67 | -0,44% | - |
| 27.04.2026 | 92,09 | 92,09 | 90,56 | 91,07 | -1,09% | - |
| 24.04.2026 | 92,41 | 92,79 | 89,90 | 92,07 | -0,20% | - |
| 23.04.2026 | 94,90 | 96,15 | 91,73 | 92,25 | -3,90% | - |
| 22.04.2026 | 97,13 | 97,72 | 95,52 | 95,99 | -1,20% | 10,00 |
| 21.04.2026 | 98,43 | 99,63 | 96,91 | 97,16 | -2,16% | 15,00 |
| 20.04.2026 | 99,64 | 99,64 | 97,28 | 99,31 | -0,96% | - |
| 17.04.2026 | 95,31 | 100,90 | 95,31 | 100,28 | 5,22% | 138,00 |
| 16.04.2026 | 97,01 | 97,47 | 95,18 | 95,30 | -1,58% | 7,00 |
| 15.04.2026 | 95,37 | 96,86 | 94,60 | 96,83 | 2,21% | 400,00 |
| 14.04.2026 | 92,29 | 95,28 | 92,22 | 94,74 | 2,61% | - |
| 13.04.2026 | 90,06 | 92,41 | 88,98 | 92,33 | 1,09% | - |
| 10.04.2026 | 91,03 | 92,78 | 90,70 | 91,33 | 0,33% | 21,00 |
| 09.04.2026 | 90,79 | 91,46 | 90,04 | 91,03 | -0,25% | 60,00 |
| 08.04.2026 | 87,74 | 93,68 | 87,74 | 91,26 | 4,37% | - |
| 07.04.2026 | 90,53 | 90,91 | 86,06 | 87,44 | -3,68% | - |
| 02.04.2026 | 90,63 | 90,95 | 88,56 | 90,78 | 0,12% | - |
| 01.04.2026 | 90,37 | 92,44 | 89,60 | 90,67 | 0,39% | 1,00 |
| 31.03.2026 | 88,77 | 90,56 | 88,16 | 90,32 | 2,24% | - |
| 30.03.2026 | 87,79 | 89,27 | 86,59 | 88,34 | 0,51% | 31,00 |
| 27.03.2026 | 90,86 | 91,15 | 87,75 | 87,89 | -2,72% | - |
| 26.03.2026 | 90,89 | 91,30 | 89,57 | 90,35 | -1,31% | - |
| 25.03.2026 | 88,98 | 91,73 | 88,50 | 91,55 | 3,24% | - |
| 24.03.2026 | 84,13 | 89,16 | 83,60 | 88,68 | 4,77% | 43,00 |
| 23.03.2026 | 80,61 | 84,96 | 79,90 | 84,64 | 4,33% | 182,00 |
| 20.03.2026 | 84,93 | 85,28 | 81,12 | 81,13 | -4,42% | 575,00 |
| 19.03.2026 | 87,45 | 87,67 | 83,77 | 84,88 | -2,84% | 1.094,00 |
| 18.03.2026 | 91,01 | 91,45 | 87,30 | 87,36 | -3,62% | 117,00 |
| 17.03.2026 | 89,61 | 90,79 | 88,64 | 90,64 | 1,17% | 98,00 |
| 16.03.2026 | 91,09 | 91,63 | 87,89 | 89,59 | -0,84% | 79,00 |
| 13.03.2026 | 91,97 | 92,15 | 89,86 | 90,35 | -1,85% | 98,00 |
| 12.03.2026 | 91,55 | 93,94 | 91,54 | 92,05 | -0,93% | 65,00 |
| 11.03.2026 | 93,75 | 93,79 | 91,99 | 92,91 | -0,64% | - |
| 10.03.2026 | 94,22 | 95,65 | 93,37 | 93,51 | -0,76% | 30,00 |
| 09.03.2026 | 91,63 | 94,80 | 91,63 | 94,23 | 0,27% | 23,00 |
| 06.03.2026 | 94,54 | 95,18 | 92,67 | 93,98 | 0,17% | - |
| 05.03.2026 | 97,84 | 98,03 | 93,13 | 93,82 | -4,58% | 31,00 |
| 04.03.2026 | 98,66 | 99,45 | 97,24 | 98,32 | -0,23% | 360,00 |
| 03.03.2026 | 98,41 | 98,60 | 95,02 | 98,55 | 0,22% | 750,00 |
| 02.03.2026 | 100,68 | 100,75 | 97,97 | 98,33 | -3,69% | 10,00 |
| 27.02.2026 | 101,83 | 102,20 | 100,53 | 102,10 | 0,67% | 22,00 |
| 26.02.2026 | 101,98 | 102,10 | 99,08 | 101,43 | -0,39% | - |
| 25.02.2026 | 100,30 | 101,83 | 98,73 | 101,83 | 1,68% | - |
| 24.02.2026 | 100,65 | 101,20 | 99,47 | 100,15 | 0,00% | - |
| 23.02.2026 | 102,38 | 103,60 | 100,07 | 100,15 | -3,00% | 800,00 |
| 20.02.2026 | 104,23 | 105,35 | 102,50 | 103,25 | -0,84% | - |
| 19.02.2026 | 106,35 | 106,50 | 103,03 | 104,13 | -2,02% | 150,00 |
| 18.02.2026 | 105,68 | 113,73 | 101,58 | 106,28 | 0,73% | 140,00 |
| 17.02.2026 | 105,63 | 107,38 | 105,00 | 105,50 | -0,33% | 70,00 |