85,263CHF
0,57%
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 |
|---|---|---|---|---|---|---|
| 09.03.2026 | 84,02 | 84,42 | 82,58 | 83,66 | -1,32% | 410.170,00 |
| 06.03.2026 | 85,44 | 86,22 | 83,56 | 84,78 | -0,12% | 500.278,00 |
| 05.03.2026 | 87,80 | 87,82 | 84,88 | 84,88 | -3,76% | 527.791,00 |
| 04.03.2026 | 89,76 | 90,38 | 88,20 | 88,20 | -0,72% | 471.680,00 |
| 03.03.2026 | 88,74 | 89,06 | 86,66 | 88,84 | -0,94% | 479.357,00 |
| 02.03.2026 | 90,64 | 91,08 | 89,28 | 89,68 | -3,15% | 370.122,00 |
| 27.02.2026 | 92,68 | 93,48 | 91,50 | 92,60 | 0,26% | 576.159,00 |
| 26.02.2026 | 92,62 | 93,26 | 90,40 | 92,36 | -0,43% | 332.078,00 |
| 25.02.2026 | 91,00 | 92,84 | 90,04 | 92,76 | 2,09% | 331.032,00 |
| 24.02.2026 | 91,84 | 92,26 | 90,70 | 90,86 | -0,92% | 419.584,00 |
| 23.02.2026 | 93,10 | 94,66 | 91,50 | 91,70 | -2,61% | 351.223,00 |
| 20.02.2026 | 95,00 | 96,16 | 93,54 | 94,16 | -0,76% | 398.639,00 |
| 19.02.2026 | 96,58 | 96,86 | 94,00 | 94,88 | -2,33% | 369.075,00 |
| 18.02.2026 | 96,00 | 104,50 | 92,60 | 97,14 | 0,85% | 916.123,00 |
| 17.02.2026 | 96,42 | 97,72 | 95,64 | 96,32 | -0,29% | 349.009,00 |
| 16.02.2026 | 97,42 | 98,00 | 94,62 | 96,60 | -0,82% | 334.290,00 |
| 13.02.2026 | 98,78 | 98,92 | 96,86 | 97,40 | -1,12% | 371.931,00 |
| 12.02.2026 | 99,34 | 100,75 | 97,84 | 98,50 | 0,06% | 364.953,00 |
| 11.02.2026 | 99,98 | 99,98 | 98,30 | 98,44 | -1,56% | 293.621,00 |
| 10.02.2026 | 100,45 | 101,20 | 99,46 | 100,00 | 0,89% | 432.170,00 |
| 09.02.2026 | 99,80 | 99,90 | 98,26 | 99,12 | -0,48% | 308.788,00 |
| 06.02.2026 | 97,68 | 102,20 | 97,14 | 99,60 | 1,65% | 612.834,00 |
| 05.02.2026 | 97,50 | 99,90 | 96,44 | 97,98 | 3,31% | 607.318,00 |
| 04.02.2026 | 91,18 | 95,12 | 91,12 | 94,84 | 4,20% | 406.739,00 |
| 03.02.2026 | 94,22 | 94,22 | 90,32 | 91,02 | -2,51% | 391.436,00 |
| 02.02.2026 | 93,20 | 94,14 | 92,74 | 93,36 | 0,28% | 132.347,00 |
| 30.01.2026 | 91,70 | 93,64 | 91,50 | 93,10 | 1,62% | 428.080,00 |
| 29.01.2026 | 93,76 | 93,88 | 91,62 | 91,62 | -2,02% | 343.146,00 |
| 28.01.2026 | 96,83 | 96,83 | 93,49 | 93,51 | -3,26% | - |
| 27.01.2026 | 96,52 | 97,16 | 95,72 | 96,66 | 0,48% | 161.195,00 |
| 26.01.2026 | 96,20 | 97,02 | 95,50 | 96,20 | -0,43% | 199.084,00 |
| 23.01.2026 | 96,90 | 97,20 | 95,48 | 96,62 | -1,39% | 366.192,00 |
| 22.01.2026 | 100,45 | 100,90 | 97,98 | 97,98 | -1,07% | 449.588,00 |
| 21.01.2026 | 96,86 | 99,78 | 96,40 | 99,04 | 1,62% | 400.476,00 |
| 20.01.2026 | 96,70 | 99,26 | 95,84 | 97,46 | 0,19% | 269.591,00 |
| 19.01.2026 | 97,60 | 97,88 | 95,50 | 97,28 | -2,15% | 386.787,00 |
| 16.01.2026 | 99,36 | 100,60 | 98,06 | 99,42 | 0,61% | 409.565,00 |
| 15.01.2026 | 100,85 | 100,95 | 97,30 | 98,82 | -0,86% | 431.172,00 |
| 14.01.2026 | 99,70 | 102,85 | 99,08 | 99,68 | -0,42% | 483.052,00 |
| 13.01.2026 | 100,55 | 102,60 | 99,60 | 100,10 | -0,74% | 323.588,00 |
| 12.01.2026 | 100,20 | 101,80 | 99,42 | 100,85 | 0,60% | 278.881,00 |
| 09.01.2026 | 99,56 | 101,95 | 99,10 | 100,25 | 0,25% | 272.622,00 |
| 08.01.2026 | 99,36 | 100,30 | 97,90 | 100,00 | 0,36% | 275.211,00 |
| 07.01.2026 | 100,30 | 102,65 | 99,44 | 99,64 | -0,28% | 439.744,00 |
| 06.01.2026 | 95,00 | 100,15 | 94,66 | 99,92 | 5,96% | 675.475,00 |
| 05.01.2026 | 93,92 | 94,94 | 92,16 | 94,30 | 2,30% | 353.071,00 |
| 02.01.2026 | 93,23 | 94,06 | 90,99 | 92,18 | -1,37% | - |
| 30.12.2025 | 92,50 | 93,46 | 92,18 | 93,46 | 0,43% | 160.776,00 |
| 29.12.2025 | 92,88 | 94,34 | 92,88 | 93,06 | 0,22% | 237.291,00 |
| 23.12.2025 | 93,20 | 94,26 | 92,74 | 92,86 | -1,02% | 219.505,00 |
| 22.12.2025 | 93,54 | 93,98 | 92,48 | 93,82 | -0,49% | 307.872,00 |
| 19.12.2025 | 93,88 | 95,60 | 92,38 | 94,28 | -0,15% | 670.043,00 |
| 18.12.2025 | 94,70 | 95,58 | 93,12 | 94,42 | -0,40% | 474.929,00 |
| 17.12.2025 | 94,38 | 95,34 | 94,16 | 94,80 | -0,23% | 286.756,00 |
| 16.12.2025 | 95,38 | 97,10 | 94,60 | 95,02 | -0,77% | 485.737,00 |
| 15.12.2025 | 94,94 | 95,80 | 93,86 | 95,76 | 0,50% | 437.933,00 |
| 12.12.2025 | 95,08 | 96,04 | 94,74 | 95,28 | -0,31% | 413.295,00 |
| 11.12.2025 | 92,24 | 96,20 | 91,44 | 95,58 | 4,07% | 778.789,00 |
| 10.12.2025 | 91,80 | 93,76 | 91,02 | 91,84 | 0,53% | 450.896,00 |
| 09.12.2025 | 90,68 | 91,78 | 90,08 | 91,36 | -0,09% | 254.511,00 |
| 08.12.2025 | 94,18 | 94,18 | 91,38 | 91,44 | -0,28% | 396.317,00 |
| 05.12.2025 | 92,00 | 92,64 | 90,88 | 91,70 | -0,17% | 439.933,00 |
| 04.12.2025 | 91,44 | 92,12 | 90,02 | 91,86 | 1,06% | 438.429,00 |
| 03.12.2025 | 92,34 | 93,06 | 89,62 | 90,90 | -1,20% | 469.318,00 |
| 02.12.2025 | 92,44 | 93,16 | 91,72 | 92,00 | -1,08% | 300.483,00 |
| 01.12.2025 | 92,32 | 93,00 | 91,10 | 93,00 | 1,53% | 377.675,00 |
| 28.11.2025 | 93,32 | 93,58 | 91,18 | 91,60 | -2,03% | 524.850,00 |
| 27.11.2025 | 94,74 | 94,74 | 92,92 | 93,50 | -1,31% | 331.112,00 |
| 26.11.2025 | 97,40 | 97,50 | 92,88 | 94,74 | -2,17% | 582.420,00 |
| 25.11.2025 | 100,00 | 100,35 | 96,36 | 96,84 | -1,88% | 621.187,00 |
| 24.11.2025 | 97,80 | 99,04 | 97,24 | 98,70 | 2,20% | 552.507,00 |
| 21.11.2025 | 94,74 | 96,58 | 94,22 | 96,58 | 1,30% | 366.779,00 |
| 20.11.2025 | 97,68 | 97,80 | 95,14 | 95,34 | -0,60% | 381.777,00 |
| 19.11.2025 | 95,34 | 96,72 | 94,38 | 95,92 | 1,05% | 372.548,00 |
| 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 |