95,138CHF
-3,14%
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 |
|---|---|---|---|---|---|---|
| 18.11.2025 | 96,92 | 97,44 | 94,84 | 94,92 | -3,36% | 423.519,00 |
| 17.11.2025 | 100,70 | 101,25 | 98,06 | 98,22 | -2,46% | 367.815,00 |
| 14.11.2025 | 100,55 | 102,10 | 100,00 | 100,70 | -1,18% | 344.608,00 |
| 13.11.2025 | 104,50 | 104,95 | 101,90 | 101,90 | -2,25% | 347.532,00 |
| 12.11.2025 | 104,30 | 105,25 | 103,60 | 104,25 | 1,12% | 524.427,00 |
| 11.11.2025 | 98,00 | 103,10 | 97,92 | 103,10 | 5,51% | 520.685,00 |
| 10.11.2025 | 97,48 | 98,86 | 97,24 | 97,72 | 1,18% | 391.526,00 |
| 07.11.2025 | 97,38 | 97,68 | 95,46 | 96,58 | -0,19% | 303.871,00 |
| 06.11.2025 | 97,04 | 98,50 | 96,46 | 96,76 | -0,66% | 351.878,00 |
| 05.11.2025 | 97,56 | 99,42 | 97,08 | 97,40 | -0,75% | 381.215,00 |
| 04.11.2025 | 99,72 | 100,05 | 98,10 | 98,14 | -1,37% | 514.224,00 |
| 03.11.2025 | 100,35 | 101,10 | 99,50 | 99,50 | -1,49% | 440.375,00 |
| 31.10.2025 | 99,10 | 101,40 | 98,60 | 101,00 | 4,21% | 946.327,00 |
| 30.10.2025 | 95,00 | 99,64 | 94,86 | 96,92 | 2,87% | 774.830,00 |
| 29.10.2025 | 96,50 | 96,50 | 91,06 | 94,22 | 7,61% | 1.254.975,00 |
| 28.10.2025 | 89,12 | 89,82 | 87,56 | 87,56 | -2,15% | 353.036,00 |
| 27.10.2025 | 89,54 | 89,96 | 89,12 | 89,48 | -0,51% | 237.134,00 |
| 24.10.2025 | 89,60 | 90,44 | 89,08 | 89,94 | 0,65% | 246.786,00 |
| 23.10.2025 | 88,72 | 90,38 | 88,72 | 89,36 | -0,09% | 285.064,00 |
| 22.10.2025 | 87,66 | 89,44 | 86,74 | 89,44 | 1,02% | 301.759,00 |
| 21.10.2025 | 87,98 | 88,54 | 87,14 | 88,54 | 0,98% | 250.478,00 |
| 20.10.2025 | 87,20 | 88,00 | 86,42 | 87,68 | 0,87% | 333.542,00 |
| 17.10.2025 | 87,32 | 87,84 | 86,58 | 86,92 | -1,25% | 292.771,00 |
| 16.10.2025 | 87,70 | 88,26 | 87,34 | 88,02 | 0,53% | 285.377,00 |
| 15.10.2025 | 87,24 | 88,04 | 86,68 | 87,56 | 1,48% | 250.177,00 |
| 14.10.2025 | 84,62 | 87,24 | 84,24 | 86,28 | -1,01% | 358.566,00 |
| 13.10.2025 | 85,32 | 87,16 | 85,30 | 87,16 | 0,16% | 227.789,00 |
| 10.10.2025 | 88,86 | 89,94 | 86,64 | 87,02 | -2,51% | 384.164,00 |
| 09.10.2025 | 89,98 | 90,40 | 88,84 | 89,26 | -0,62% | 300.207,00 |
| 08.10.2025 | 88,68 | 90,56 | 88,44 | 89,82 | 0,99% | 339.891,00 |
| 07.10.2025 | 89,20 | 90,06 | 88,84 | 88,94 | -0,63% | 274.008,00 |
| 06.10.2025 | 89,14 | 90,04 | 88,70 | 89,50 | 0,86% | 218.694,00 |
| 03.10.2025 | 88,34 | 89,24 | 87,96 | 88,74 | 1,07% | 306.520,00 |
| 02.10.2025 | 87,62 | 88,40 | 86,98 | 87,80 | 2,26% | 545.219,00 |
| 01.10.2025 | 85,14 | 86,68 | 85,10 | 85,86 | 1,13% | 708.491,00 |
| 30.09.2025 | 86,38 | 86,52 | 84,00 | 84,90 | -2,66% | 1.025.942,00 |
| 29.09.2025 | 87,36 | 87,40 | 86,04 | 87,22 | 0,32% | 322.165,00 |
| 26.09.2025 | 88,18 | 88,44 | 86,28 | 86,94 | -0,82% | 496.381,00 |
| 25.09.2025 | 88,38 | 89,34 | 86,60 | 87,66 | -2,58% | 546.924,00 |
| 24.09.2025 | 89,82 | 90,26 | 89,32 | 89,98 | -0,82% | 249.041,00 |
| 23.09.2025 | 89,82 | 91,36 | 89,50 | 90,72 | 1,18% | 412.423,00 |
| 22.09.2025 | 91,06 | 91,24 | 89,10 | 89,66 | -1,45% | 389.067,00 |
| 19.09.2025 | 91,00 | 91,60 | 90,38 | 90,98 | -0,15% | 735.771,00 |
| 18.09.2025 | 90,80 | 92,30 | 90,80 | 91,12 | 0,24% | 333.701,00 |
| 17.09.2025 | 91,20 | 91,28 | 90,46 | 90,90 | -0,24% | 498.158,00 |
| 16.09.2025 | 90,80 | 91,68 | 90,18 | 91,12 | 0,49% | 484.618,00 |
| 15.09.2025 | 92,26 | 93,28 | 90,10 | 90,68 | -1,43% | 505.331,00 |
| 12.09.2025 | 93,26 | 93,46 | 91,74 | 92,00 | -0,80% | 343.511,00 |
| 11.09.2025 | 92,28 | 93,54 | 91,86 | 92,74 | 0,30% | 503.803,00 |
| 10.09.2025 | 93,56 | 94,94 | 92,24 | 92,46 | -1,26% | 512.192,00 |
| 09.09.2025 | 95,30 | 95,74 | 93,64 | 93,64 | -1,74% | 368.771,00 |
| 08.09.2025 | 95,34 | 96,16 | 94,40 | 95,30 | 0,38% | 234.857,00 |
| 05.09.2025 | 95,02 | 96,10 | 94,48 | 94,94 | 0,36% | 408.426,00 |
| 04.09.2025 | 92,52 | 95,16 | 92,50 | 94,60 | 1,79% | 551.439,00 |
| 03.09.2025 | 93,54 | 95,46 | 92,52 | 92,94 | 0,22% | 413.479,00 |
| 02.09.2025 | 94,68 | 95,22 | 91,96 | 92,74 | -2,36% | 440.848,00 |
| 01.09.2025 | 94,20 | 95,80 | 94,00 | 94,98 | 1,24% | 276.609,00 |
| 29.08.2025 | 94,30 | 95,04 | 93,72 | 93,82 | -0,87% | 300.907,00 |
| 28.08.2025 | 94,52 | 95,48 | 94,26 | 94,64 | 0,15% | 244.713,00 |
| 27.08.2025 | 93,66 | 94,62 | 93,50 | 94,50 | 0,60% | 205.901,00 |
| 26.08.2025 | 94,18 | 95,16 | 93,66 | 93,94 | -1,01% | 415.993,00 |
| 25.08.2025 | 96,26 | 96,34 | 94,80 | 94,90 | -1,17% | 223.663,00 |
| 22.08.2025 | 93,76 | 96,02 | 93,50 | 96,02 | 1,85% | 293.792,00 |
| 21.08.2025 | 96,20 | 96,20 | 94,12 | 94,28 | -1,83% | 312.043,00 |
| 20.08.2025 | 96,36 | 97,44 | 96,04 | 96,04 | -1,25% | 262.489,00 |
| 19.08.2025 | 94,68 | 97,26 | 94,40 | 97,26 | 2,53% | 363.145,00 |
| 18.08.2025 | 94,10 | 95,14 | 93,60 | 94,86 | 0,83% | 326.158,00 |
| 15.08.2025 | 94,34 | 94,92 | 93,46 | 94,08 | 0,47% | 500.895,00 |
| 14.08.2025 | 95,48 | 96,48 | 93,28 | 93,64 | -1,68% | 849.729,00 |
| 13.08.2025 | 99,24 | 103,40 | 93,54 | 95,24 | -8,07% | 1.255.299,00 |
| 12.08.2025 | 100,65 | 103,75 | 100,60 | 103,60 | 3,08% | 409.269,00 |
| 11.08.2025 | 101,55 | 102,25 | 100,10 | 100,50 | -0,45% | 281.678,00 |
| 08.08.2025 | 102,40 | 102,45 | 100,90 | 100,95 | -1,42% | 479.212,00 |
| 07.08.2025 | 102,00 | 103,65 | 101,65 | 102,40 | 0,05% | 307.860,00 |
| 06.08.2025 | 102,95 | 103,50 | 101,90 | 102,35 | -0,05% | 263.969,00 |
| 05.08.2025 | 104,30 | 104,45 | 102,25 | 102,40 | -0,78% | 254.785,00 |
| 04.08.2025 | 97,10 | 104,00 | 97,10 | 103,20 | 6,37% | 559.253,00 |
| 01.08.2025 | 98,02 | 98,61 | 96,76 | 97,02 | -2,14% | - |
| 31.07.2025 | 102,90 | 103,20 | 98,08 | 99,14 | -7,17% | 947.468,00 |
| 30.07.2025 | 108,05 | 108,55 | 106,80 | 106,80 | -1,39% | 202.864,00 |
| 29.07.2025 | 108,30 | 109,35 | 107,85 | 108,30 | -0,37% | 205.134,00 |
| 28.07.2025 | 111,00 | 111,50 | 108,70 | 108,70 | -0,59% | 164.299,00 |
| 25.07.2025 | 108,80 | 110,85 | 108,60 | 109,35 | -0,23% | 151.473,00 |
| 24.07.2025 | 109,35 | 110,65 | 108,15 | 109,60 | 1,62% | 286.801,00 |
| 23.07.2025 | 106,70 | 108,40 | 105,00 | 107,85 | 3,30% | 330.948,00 |
| 22.07.2025 | 105,20 | 105,35 | 103,40 | 104,40 | -1,00% | 322.932,00 |
| 21.07.2025 | 105,75 | 106,60 | 105,40 | 105,45 | -0,28% | 116.415,00 |
| 18.07.2025 | 105,75 | 107,95 | 105,45 | 105,75 | 0,86% | 256.705,00 |
| 17.07.2025 | 104,65 | 105,50 | 103,65 | 104,85 | 1,30% | 192.373,00 |
| 16.07.2025 | 103,75 | 105,35 | 103,30 | 103,50 | -0,86% | 200.972,00 |
| 15.07.2025 | 103,00 | 105,85 | 102,90 | 104,40 | 0,63% | 182.840,00 |
| 14.07.2025 | 103,05 | 103,95 | 103,00 | 103,75 | -0,43% | 213.367,00 |
| 11.07.2025 | 107,10 | 107,25 | 104,20 | 104,20 | -3,38% | 249.307,00 |
| 10.07.2025 | 106,20 | 107,85 | 105,00 | 107,85 | 1,94% | 552.057,00 |
| 09.07.2025 | 105,60 | 106,80 | 104,05 | 105,80 | 0,28% | 153.317,00 |
| 08.07.2025 | 104,00 | 105,75 | 103,15 | 105,50 | 1,15% | 287.302,00 |
| 07.07.2025 | 104,75 | 105,55 | 104,30 | 104,30 | -0,90% | 189.564,00 |
| 04.07.2025 | 105,20 | 105,70 | 103,90 | 105,25 | -0,85% | 127.522,00 |
| 03.07.2025 | 107,60 | 107,70 | 105,65 | 106,15 | -1,12% | 203.731,00 |
| 02.07.2025 | 104,55 | 107,70 | 104,15 | 107,35 | 2,68% | 330.390,00 |