106,552CHF
-0,19%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.06.2025 | 106,56 | 106,77 | 106,44 | 106,54 | -0,19% | - |
| 06.06.2025 | 105,85 | 107,00 | 105,10 | 106,75 | 0,38% | 171.405,00 |
| 05.06.2025 | 107,40 | 107,50 | 105,10 | 106,35 | -0,14% | 238.188,00 |
| 04.06.2025 | 105,35 | 107,30 | 104,90 | 106,50 | 1,43% | 251.857,00 |
| 03.06.2025 | 104,45 | 105,00 | 103,40 | 105,00 | 0,72% | 216.513,00 |
| 02.06.2025 | 105,00 | 105,25 | 103,10 | 104,25 | -1,23% | 261.990,00 |
| 30.05.2025 | 105,05 | 108,05 | 105,05 | 105,55 | -1,23% | 1.195.446,00 |
| 29.05.2025 | 108,57 | 108,57 | 106,87 | 106,87 | -0,26% | - |
| 28.05.2025 | 108,40 | 109,25 | 107,15 | 107,15 | -2,01% | 173.731,00 |
| 27.05.2025 | 107,70 | 109,90 | 107,50 | 109,35 | 1,48% | 231.089,00 |
| 26.05.2025 | 107,85 | 108,70 | 107,60 | 107,75 | 1,60% | 173.646,00 |
| 23.05.2025 | 107,35 | 108,75 | 103,50 | 106,05 | -1,16% | 234.812,00 |
| 22.05.2025 | 108,10 | 109,25 | 107,10 | 107,30 | -1,92% | 195.091,00 |
| 21.05.2025 | 109,00 | 109,90 | 108,85 | 109,40 | -1,00% | 230.265,00 |
| 20.05.2025 | 111,65 | 111,70 | 110,00 | 110,50 | -1,12% | 344.608,00 |
| 19.05.2025 | 112,05 | 112,65 | 110,65 | 111,75 | -0,93% | 220.154,00 |
| 16.05.2025 | 112,40 | 114,25 | 111,95 | 112,80 | 0,62% | 185.986,00 |
| 15.05.2025 | 111,45 | 113,90 | 111,25 | 112,10 | -0,66% | 279.392,00 |
| 14.05.2025 | 114,00 | 114,10 | 112,10 | 112,85 | -1,14% | 205.196,00 |
| 13.05.2025 | 112,65 | 115,00 | 112,00 | 114,15 | 2,15% | 437.906,00 |
| 12.05.2025 | 108,20 | 112,35 | 108,00 | 111,75 | 4,54% | 511.995,00 |
| 09.05.2025 | 107,15 | 108,05 | 105,65 | 106,90 | 0,52% | 282.147,00 |
| 08.05.2025 | 103,55 | 106,35 | 103,55 | 106,35 | 4,11% | 370.090,00 |
| 07.05.2025 | 102,40 | 103,15 | 101,00 | 102,15 | 0,49% | 350.269,00 |
| 06.05.2025 | 103,65 | 104,05 | 100,95 | 101,65 | -1,93% | 382.154,00 |
| 05.05.2025 | 104,25 | 105,15 | 103,65 | 103,65 | -0,77% | 219.557,00 |
| 02.05.2025 | 102,80 | 104,45 | 101,45 | 104,45 | 3,78% | 424.920,00 |
| 30.04.2025 | 102,55 | 104,75 | 99,20 | 100,65 | -1,47% | 817.873,00 |
| 29.04.2025 | 103,25 | 103,75 | 101,55 | 102,15 | -0,83% | 310.989,00 |
| 28.04.2025 | 102,00 | 103,30 | 101,45 | 103,00 | 1,08% | 414.325,00 |
| 25.04.2025 | 101,90 | 102,80 | 101,30 | 101,90 | 0,69% | 273.928,00 |
| 24.04.2025 | 99,28 | 101,50 | 98,40 | 101,20 | 1,46% | 436.858,00 |
| 23.04.2025 | 98,92 | 101,90 | 98,40 | 99,74 | 2,70% | 443.704,00 |
| 22.04.2025 | 96,88 | 97,12 | 93,90 | 97,12 | 0,21% | 332.421,00 |
| 17.04.2025 | 96,08 | 97,02 | 95,50 | 96,92 | 1,49% | 588.206,00 |
| 16.04.2025 | 96,02 | 96,84 | 93,00 | 95,50 | -2,75% | 557.024,00 |
| 15.04.2025 | 97,16 | 98,68 | 96,94 | 98,20 | 1,15% | 656.041,00 |
| 14.04.2025 | 96,64 | 97,54 | 95,50 | 97,08 | 1,93% | 465.852,00 |
| 11.04.2025 | 97,56 | 97,78 | 93,24 | 95,24 | -1,33% | 831.517,00 |
| 10.04.2025 | 108,15 | 108,15 | 96,52 | 96,52 | 4,87% | 897.986,00 |
| 09.04.2025 | 90,92 | 93,50 | 90,48 | 92,04 | -2,71% | 576.917,00 |
| 08.04.2025 | 94,38 | 96,30 | 91,60 | 94,60 | 3,84% | 628.997,00 |
| 07.04.2025 | 83,20 | 96,74 | 83,10 | 91,10 | -3,06% | 1.166.566,00 |
| 04.04.2025 | 98,30 | 98,66 | 90,70 | 93,98 | -5,22% | 1.160.226,00 |
| 03.04.2025 | 99,50 | 101,90 | 98,36 | 99,16 | -6,10% | 1.077.831,00 |
| 02.04.2025 | 105,75 | 105,75 | 103,35 | 105,60 | -1,03% | 391.655,00 |
| 01.04.2025 | 107,30 | 107,75 | 105,95 | 106,70 | 0,71% | 290.435,00 |
| 31.03.2025 | 108,20 | 108,40 | 104,25 | 105,95 | -2,98% | 557.023,00 |
| 28.03.2025 | 109,20 | 110,70 | 108,40 | 109,20 | -0,46% | 285.205,00 |
| 27.03.2025 | 110,10 | 110,20 | 107,55 | 109,70 | -0,99% | 518.897,00 |
| 26.03.2025 | 114,00 | 114,00 | 110,05 | 110,80 | -2,55% | 443.569,00 |
| 25.03.2025 | 113,70 | 115,10 | 113,30 | 113,70 | 0,35% | 327.063,00 |
| 24.03.2025 | 113,70 | 114,05 | 112,40 | 113,30 | 0,85% | 292.079,00 |
| 21.03.2025 | 113,60 | 114,00 | 110,65 | 112,35 | -2,05% | 493.285,00 |
| 20.03.2025 | 114,90 | 116,65 | 114,70 | 114,70 | -0,26% | 448.690,00 |
| 19.03.2025 | 115,70 | 115,75 | 114,00 | 115,00 | -0,99% | 218.281,00 |
| 18.03.2025 | 115,40 | 117,05 | 115,30 | 116,15 | 0,82% | 269.274,00 |
| 17.03.2025 | 114,45 | 115,80 | 114,45 | 115,20 | 0,74% | 267.125,00 |
| 14.03.2025 | 113,15 | 114,65 | 112,35 | 114,35 | 2,28% | 330.146,00 |
| 13.03.2025 | 113,45 | 114,60 | 111,35 | 111,80 | -1,97% | 501.898,00 |
| 12.03.2025 | 114,00 | 115,15 | 113,20 | 114,05 | 0,71% | 547.557,00 |
| 11.03.2025 | 116,50 | 117,20 | 112,90 | 113,25 | -3,04% | 320.796,00 |
| 10.03.2025 | 119,60 | 119,70 | 116,30 | 116,80 | -0,85% | 288.055,00 |
| 07.03.2025 | 117,00 | 117,80 | 115,00 | 117,80 | -0,84% | 424.725,00 |
| 06.03.2025 | 122,00 | 122,25 | 117,20 | 118,80 | -1,74% | 338.873,00 |
| 05.03.2025 | 121,85 | 123,00 | 120,05 | 120,90 | 1,17% | 792.326,00 |
| 04.03.2025 | 122,35 | 122,35 | 118,95 | 119,50 | -3,24% | 361.054,00 |
| 03.03.2025 | 122,90 | 124,55 | 121,30 | 123,50 | 1,19% | 280.937,00 |
| 28.02.2025 | 122,10 | 123,80 | 120,50 | 122,05 | -0,49% | 533.569,00 |
| 27.02.2025 | 122,50 | 123,65 | 121,35 | 122,65 | -1,01% | 382.089,00 |
| 26.02.2025 | 123,70 | 124,20 | 120,75 | 123,90 | -0,60% | 587.378,00 |
| 25.02.2025 | 124,20 | 124,90 | 122,60 | 124,65 | -0,20% | 341.124,00 |
| 24.02.2025 | 129,10 | 129,35 | 123,80 | 124,90 | -4,29% | 365.678,00 |
| 21.02.2025 | 133,35 | 133,80 | 130,30 | 130,50 | -1,51% | 361.996,00 |
| 20.02.2025 | 133,20 | 133,60 | 130,75 | 132,50 | -1,41% | 376.765,00 |
| 19.02.2025 | 123,05 | 134,45 | 122,85 | 134,40 | 4,55% | 710.755,00 |
| 18.02.2025 | 129,15 | 129,80 | 126,90 | 128,55 | -0,23% | 519.396,00 |
| 17.02.2025 | 126,90 | 128,85 | 126,60 | 128,85 | 1,26% | 230.834,00 |
| 14.02.2025 | 127,50 | 127,90 | 126,15 | 127,25 | -0,12% | 292.324,00 |
| 13.02.2025 | 123,75 | 127,45 | 123,40 | 127,40 | 4,47% | 450.616,00 |
| 12.02.2025 | 122,20 | 123,80 | 120,95 | 121,95 | -0,20% | 344.449,00 |
| 11.02.2025 | 125,10 | 126,15 | 122,20 | 122,20 | -2,32% | 479.434,00 |
| 10.02.2025 | 126,50 | 126,90 | 124,90 | 125,10 | -1,03% | 250.320,00 |
| 07.02.2025 | 127,30 | 128,60 | 126,30 | 126,40 | -0,90% | 208.770,00 |
| 06.02.2025 | 127,80 | 128,35 | 125,15 | 127,55 | -0,12% | 325.293,00 |
| 05.02.2025 | 127,80 | 128,40 | 127,30 | 127,70 | 0,12% | 228.752,00 |
| 04.02.2025 | 127,85 | 128,65 | 126,90 | 127,55 | 0,08% | 248.378,00 |
| 03.02.2025 | 126,80 | 128,25 | 124,05 | 127,45 | -2,22% | 355.547,00 |
| 31.01.2025 | 132,70 | 132,90 | 130,05 | 130,35 | -1,77% | 452.668,00 |
| 30.01.2025 | 131,35 | 133,20 | 128,50 | 132,70 | 0,64% | 252.126,00 |
| 29.01.2025 | 132,85 | 133,65 | 131,85 | 131,85 | -0,68% | 160.186,00 |
| 28.01.2025 | 131,90 | 134,15 | 131,90 | 132,75 | 1,26% | 282.799,00 |
| 27.01.2025 | 129,85 | 131,70 | 129,30 | 131,10 | 0,23% | 263.919,00 |
| 24.01.2025 | 130,95 | 131,90 | 130,25 | 130,80 | 1,12% | 265.846,00 |
| 23.01.2025 | 129,35 | 129,90 | 127,85 | 129,35 | -0,08% | 237.516,00 |
| 22.01.2025 | 128,25 | 129,45 | 127,50 | 129,45 | 1,29% | 330.777,00 |
| 21.01.2025 | 124,90 | 128,00 | 124,90 | 127,80 | 2,49% | 338.058,00 |
| 20.01.2025 | 123,25 | 124,95 | 122,80 | 124,70 | 1,05% | 234.300,00 |
| 17.01.2025 | 122,20 | 123,75 | 121,15 | 123,40 | 1,86% | 508.681,00 |
| 16.01.2025 | 122,95 | 124,25 | 120,45 | 121,15 | -0,21% | 375.350,00 |