116,425€
-0,49%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 117,05 | 117,05 | 117,05 | 117,05 | 0,04% | 220,00 |
| 24.07.2025 | 116,90 | 118,50 | 116,90 | 117,00 | 1,08% | 86,00 |
| 23.07.2025 | 114,00 | 115,75 | 114,00 | 115,75 | 3,26% | 43,00 |
| 22.07.2025 | 112,10 | 112,10 | 112,10 | 112,10 | -0,80% | 10,00 |
| 21.07.2025 | 113,65 | 113,65 | 113,00 | 113,00 | -0,26% | 320,00 |
| 18.07.2025 | 114,20 | 114,20 | 113,30 | 113,30 | 0,80% | 350,00 |
| 17.07.2025 | 112,40 | 112,40 | 112,40 | 112,40 | 1,44% | - |
| 16.07.2025 | 110,80 | 110,80 | 110,80 | 110,80 | -1,20% | - |
| 15.07.2025 | 111,40 | 112,15 | 111,40 | 112,15 | 0,72% | 1,00 |
| 14.07.2025 | 110,70 | 111,35 | 110,70 | 111,35 | -0,54% | 339,00 |
| 11.07.2025 | 113,25 | 113,25 | 111,95 | 111,95 | -3,28% | 60,00 |
| 10.07.2025 | 115,75 | 115,75 | 115,75 | 115,75 | 1,89% | - |
| 09.07.2025 | 112,65 | 113,60 | 112,65 | 113,60 | 0,49% | 1,00 |
| 08.07.2025 | 113,05 | 113,05 | 113,05 | 113,05 | 1,30% | 110,00 |
| 07.07.2025 | 112,10 | 112,10 | 111,60 | 111,60 | -0,31% | 1,00 |
| 04.07.2025 | 112,70 | 112,70 | 111,95 | 111,95 | -1,41% | 45,00 |
| 03.07.2025 | 113,55 | 113,55 | 113,55 | 113,55 | 1,88% | - |
| 02.07.2025 | 111,45 | 111,45 | 111,45 | 111,45 | -0,45% | 112,00 |
| 01.07.2025 | 110,95 | 111,95 | 110,95 | 111,95 | 1,11% | 2,00 |
| 30.06.2025 | 112,13 | 112,58 | 110,73 | 110,73 | -0,92% | - |
| 27.06.2025 | 111,75 | 111,75 | 111,75 | 111,75 | 1,50% | - |
| 26.06.2025 | 110,10 | 110,10 | 110,10 | 110,10 | -0,05% | - |
| 25.06.2025 | 111,45 | 112,10 | 110,15 | 110,15 | -1,17% | 234,00 |
| 24.06.2025 | 111,20 | 111,45 | 110,70 | 111,45 | 1,64% | 1.065,00 |
| 23.06.2025 | 109,10 | 109,65 | 109,10 | 109,65 | -1,66% | 311,00 |
| 20.06.2025 | 109,75 | 111,50 | 109,55 | 111,50 | 1,36% | 1.080,00 |
| 19.06.2025 | 107,55 | 110,00 | 107,50 | 110,00 | 0,18% | 860,00 |
| 18.06.2025 | 110,25 | 110,25 | 109,80 | 109,80 | -1,26% | 1,00 |
| 17.06.2025 | 111,20 | 111,20 | 111,20 | 111,20 | -1,07% | 3,00 |
| 16.06.2025 | 112,25 | 113,00 | 112,25 | 112,40 | 2,58% | 473,00 |
| 13.06.2025 | 113,10 | 114,68 | 109,58 | 109,58 | -4,05% | - |
| 12.06.2025 | 116,75 | 116,75 | 114,20 | 114,20 | -2,73% | 17,00 |
| 11.06.2025 | 117,15 | 117,90 | 117,15 | 117,40 | 0,13% | 270,00 |
| 10.06.2025 | 115,30 | 117,25 | 115,20 | 117,25 | 3,03% | 381,00 |
| 09.06.2025 | 114,50 | 114,50 | 113,80 | 113,80 | -0,09% | 3,00 |
| 06.06.2025 | 113,70 | 113,90 | 113,20 | 113,90 | 0,53% | 218,00 |
| 05.06.2025 | 113,30 | 113,30 | 113,30 | 113,30 | -0,57% | - |
| 04.06.2025 | 113,90 | 114,00 | 113,80 | 113,95 | 1,74% | 811,00 |
| 03.06.2025 | 110,60 | 112,00 | 110,60 | 112,00 | 0,40% | 207,00 |
| 02.06.2025 | 112,35 | 112,35 | 111,55 | 111,55 | -1,33% | 362,00 |
| 30.05.2025 | 114,85 | 114,85 | 113,05 | 113,05 | -0,96% | 244,00 |
| 29.05.2025 | 114,15 | 114,15 | 114,15 | 114,15 | -0,48% | - |
| 28.05.2025 | 116,25 | 116,25 | 114,70 | 114,70 | -1,55% | 315,00 |
| 27.05.2025 | 116,20 | 116,50 | 115,60 | 116,50 | 0,73% | 339,00 |
| 26.05.2025 | 115,45 | 115,65 | 115,35 | 115,65 | 1,63% | 723,00 |
| 23.05.2025 | 115,90 | 115,90 | 112,00 | 113,80 | -0,87% | 390,00 |
| 22.05.2025 | 116,35 | 116,50 | 114,80 | 114,80 | -1,84% | 435,00 |
| 21.05.2025 | 117,05 | 117,05 | 116,95 | 116,95 | -0,97% | 69,00 |
| 20.05.2025 | 118,65 | 118,65 | 117,50 | 118,10 | -1,13% | 75,00 |
| 19.05.2025 | 119,10 | 119,45 | 119,10 | 119,45 | -1,81% | 59,00 |
| 16.05.2025 | 120,50 | 121,65 | 120,50 | 121,65 | 1,54% | 411,00 |
| 15.05.2025 | 119,75 | 120,95 | 119,75 | 119,80 | -0,29% | 183,00 |
| 14.05.2025 | 120,10 | 120,20 | 120,10 | 120,15 | -1,35% | 200,00 |
| 13.05.2025 | 119,60 | 122,40 | 119,60 | 121,80 | 7,50% | - |
| 09.05.2025 | 113,05 | 113,30 | 113,05 | 113,30 | 2,21% | 185,00 |
| 07.05.2025 | 109,30 | 110,85 | 108,95 | 110,85 | -0,18% | 159,00 |
| 06.05.2025 | 111,05 | 111,05 | 111,05 | 111,05 | -1,20% | 2,00 |
| 05.05.2025 | 112,40 | 112,40 | 112,40 | 112,40 | 0,67% | 400,00 |