114,496CHF
0,57%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 114,18 | 114,68 | 112,65 | 114,29 | 0,39% | - |
| 20.12.2024 | 112,05 | 114,30 | 111,40 | 113,85 | 0,22% | 409.239,00 |
| 19.12.2024 | 115,75 | 116,05 | 113,50 | 113,60 | -3,97% | 470.234,00 |
| 18.12.2024 | 118,05 | 118,90 | 116,80 | 118,30 | -0,21% | 262.370,00 |
| 17.12.2024 | 117,45 | 118,95 | 116,85 | 118,55 | 0,64% | 225.833,00 |
| 16.12.2024 | 117,65 | 118,65 | 116,85 | 117,80 | -0,72% | 321.639,00 |
| 13.12.2024 | 117,35 | 119,20 | 117,25 | 118,65 | 0,64% | 185.129,00 |
| 12.12.2024 | 118,85 | 119,70 | 117,10 | 117,90 | -0,21% | 387.198,00 |
| 11.12.2024 | 116,25 | 118,65 | 115,90 | 118,15 | 0,85% | 224.059,00 |
| 10.12.2024 | 117,10 | 118,40 | 117,00 | 117,15 | -0,55% | 201.122,00 |
| 09.12.2024 | 116,55 | 118,00 | 116,20 | 117,80 | 1,51% | 276.850,00 |
| 06.12.2024 | 113,35 | 117,05 | 113,35 | 116,05 | 1,40% | 264.126,00 |
| 05.12.2024 | 114,60 | 115,85 | 114,05 | 114,45 | -0,99% | 244.750,00 |
| 04.12.2024 | 116,15 | 116,70 | 115,30 | 115,60 | 0,52% | 257.302,00 |
| 03.12.2024 | 115,35 | 117,10 | 114,05 | 115,00 | 0,22% | 242.795,00 |
| 02.12.2024 | 113,60 | 115,00 | 113,25 | 114,75 | 0,09% | 193.451,00 |
| 29.11.2024 | 114,25 | 114,80 | 113,35 | 114,65 | 0,70% | 214.559,00 |
| 28.11.2024 | 115,45 | 116,10 | 113,60 | 113,85 | 0,44% | 417.810,00 |
| 27.11.2024 | 112,00 | 113,40 | 111,60 | 113,35 | 1,39% | 213.785,00 |
| 26.11.2024 | 111,25 | 113,35 | 110,65 | 111,80 | -0,45% | 314.211,00 |
| 25.11.2024 | 112,30 | 113,20 | 111,20 | 112,30 | 0,72% | 518.350,00 |
| 22.11.2024 | 108,95 | 112,10 | 108,95 | 111,50 | 2,33% | 329.304,00 |
| 21.11.2024 | 110,34 | 110,34 | 108,39 | 108,96 | -1,21% | - |
| 20.11.2024 | 111,15 | 112,50 | 110,10 | 110,30 | -0,59% | 236.182,00 |
| 19.11.2024 | 111,15 | 111,25 | 109,50 | 110,95 | 0,27% | 233.942,00 |
| 18.11.2024 | 110,65 | 111,10 | 109,65 | 110,65 | -0,14% | 183.495,00 |
| 15.11.2024 | 111,15 | 112,75 | 110,30 | 110,80 | -2,29% | 287.724,00 |
| 14.11.2024 | 110,90 | 113,40 | 110,25 | 113,40 | 3,28% | 350.614,00 |
| 13.11.2024 | 110,50 | 111,80 | 108,60 | 109,80 | -0,99% | 450.769,00 |
| 12.11.2024 | 112,70 | 112,95 | 110,60 | 110,90 | -2,63% | 419.310,00 |
| 11.11.2024 | 113,60 | 114,80 | 113,40 | 113,90 | 0,89% | 287.230,00 |
| 08.11.2024 | 113,65 | 115,35 | 112,60 | 112,90 | -2,17% | 504.918,00 |
| 07.11.2024 | 113,80 | 116,85 | 113,80 | 115,40 | 1,27% | 297.687,00 |
| 06.11.2024 | 119,90 | 121,10 | 113,95 | 113,95 | -3,51% | 418.874,00 |
| 05.11.2024 | 117,95 | 118,25 | 116,10 | 118,10 | 0,30% | 335.562,00 |
| 04.11.2024 | 115,35 | 118,25 | 115,35 | 117,75 | 1,29% | 304.140,00 |
| 01.11.2024 | 114,15 | 116,40 | 113,95 | 116,25 | 1,97% | 347.043,00 |
| 31.10.2024 | 115,00 | 115,55 | 113,50 | 114,00 | -1,30% | 339.367,00 |
| 30.10.2024 | 117,70 | 117,70 | 114,05 | 115,50 | -2,08% | 490.114,00 |
| 29.10.2024 | 118,50 | 120,10 | 114,00 | 117,95 | -7,42% | 1.305.173,00 |
| 28.10.2024 | 127,25 | 128,15 | 126,05 | 127,40 | 0,55% | 222.267,00 |
| 25.10.2024 | 128,35 | 128,70 | 126,65 | 126,70 | -1,29% | 164.741,00 |
| 24.10.2024 | 126,00 | 128,75 | 124,85 | 128,35 | 1,78% | 388.579,00 |
| 23.10.2024 | 127,95 | 128,15 | 126,00 | 126,10 | -1,52% | 190.130,00 |
| 22.10.2024 | 128,40 | 129,05 | 127,10 | 128,05 | -0,58% | 322.184,00 |
| 21.10.2024 | 129,85 | 129,85 | 128,00 | 128,80 | -1,38% | 194.625,00 |
| 18.10.2024 | 129,05 | 131,55 | 129,00 | 130,60 | 1,59% | 259.764,00 |
| 17.10.2024 | 130,00 | 130,15 | 128,05 | 128,55 | -1,31% | 198.915,00 |
| 16.10.2024 | 125,90 | 130,25 | 125,75 | 130,25 | 0,76% | 427.853,00 |
| 15.10.2024 | 131,13 | 132,35 | 128,16 | 129,27 | -1,70% | - |
| 14.10.2024 | 131,00 | 132,25 | 131,00 | 131,50 | 0,54% | 187.818,00 |
| 11.10.2024 | 132,00 | 132,60 | 130,80 | 130,80 | -1,13% | 259.338,00 |
| 10.10.2024 | 131,00 | 132,75 | 130,40 | 132,30 | 0,84% | 251.338,00 |
| 09.10.2024 | 133,00 | 133,45 | 131,15 | 131,20 | -1,35% | 280.599,00 |
| 08.10.2024 | 130,85 | 133,30 | 129,75 | 133,00 | 0,23% | 281.316,00 |
| 07.10.2024 | 138,10 | 138,70 | 132,70 | 132,70 | -3,17% | 366.262,00 |
| 04.10.2024 | 135,75 | 138,80 | 135,25 | 137,05 | 0,70% | 222.483,00 |
| 03.10.2024 | 138,00 | 138,25 | 134,80 | 136,10 | -1,59% | 296.857,00 |
| 02.10.2024 | 137,50 | 138,40 | 136,10 | 138,30 | 0,40% | 426.289,00 |
| 01.10.2024 | 138,80 | 140,45 | 136,80 | 137,75 | -0,36% | 373.755,00 |
| 30.09.2024 | 137,60 | 140,60 | 137,15 | 138,25 | -0,47% | 436.496,00 |
| 27.09.2024 | 134,30 | 138,90 | 133,40 | 138,90 | 3,58% | 433.853,00 |
| 26.09.2024 | 132,90 | 135,55 | 132,45 | 134,10 | 2,44% | 482.946,00 |
| 25.09.2024 | 125,85 | 132,20 | 125,85 | 130,90 | 4,59% | 473.753,00 |
| 24.09.2024 | 125,90 | 126,60 | 124,05 | 125,15 | 1,17% | 267.164,00 |
| 23.09.2024 | 123,35 | 125,00 | 122,95 | 123,70 | -0,88% | 162.716,00 |
| 20.09.2024 | 127,45 | 128,10 | 124,80 | 124,80 | -2,99% | 510.816,00 |
| 19.09.2024 | 128,00 | 129,35 | 127,35 | 128,65 | 2,22% | 534.143,00 |
| 18.09.2024 | 125,55 | 126,50 | 124,55 | 125,85 | -0,47% | 267.752,00 |
| 17.09.2024 | 123,45 | 127,25 | 123,45 | 126,45 | 2,76% | 419.828,00 |
| 16.09.2024 | 122,90 | 124,15 | 122,65 | 123,05 | -0,28% | 176.488,00 |
| 13.09.2024 | 122,30 | 124,00 | 121,55 | 123,40 | 3,78% | 263.956,00 |
| 12.09.2024 | 120,60 | 121,00 | 118,10 | 118,90 | 0,08% | 212.451,00 |
| 11.09.2024 | 117,35 | 119,05 | 116,95 | 118,80 | 0,98% | 230.011,00 |
| 10.09.2024 | 117,60 | 119,90 | 117,30 | 117,65 | -0,21% | 184.825,00 |
| 09.09.2024 | 118,05 | 118,45 | 115,65 | 117,90 | 1,46% | 230.089,00 |
| 06.09.2024 | 116,95 | 118,10 | 115,70 | 116,20 | -0,77% | 323.804,00 |
| 05.09.2024 | 118,85 | 119,10 | 116,90 | 117,10 | -2,46% | 327.358,00 |
| 04.09.2024 | 118,90 | 120,50 | 118,15 | 120,05 | -1,80% | 418.740,00 |
| 03.09.2024 | 122,95 | 124,45 | 122,25 | 122,25 | -1,17% | 242.330,00 |
| 02.09.2024 | 125,00 | 125,00 | 122,30 | 123,70 | -1,39% | 238.216,00 |
| 30.08.2024 | 124,90 | 126,55 | 124,70 | 125,45 | 0,04% | 370.355,00 |
| 29.08.2024 | 124,20 | 126,25 | 123,95 | 125,40 | 1,09% | 153.211,00 |
| 28.08.2024 | 125,50 | 126,20 | 123,50 | 124,05 | -1,00% | 192.444,00 |
| 27.08.2024 | 123,30 | 125,85 | 122,95 | 125,30 | 1,50% | 281.674,00 |
| 26.08.2024 | 126,35 | 126,40 | 122,95 | 123,45 | -2,41% | 225.320,00 |
| 23.08.2024 | 126,00 | 126,90 | 125,30 | 126,50 | 0,28% | 199.775,00 |
| 22.08.2024 | 126,05 | 127,50 | 126,00 | 126,15 | -0,08% | 153.651,00 |
| 21.08.2024 | 125,35 | 127,25 | 125,30 | 126,25 | 0,20% | 162.154,00 |
| 20.08.2024 | 126,45 | 128,15 | 126,00 | 126,00 | -0,79% | 286.151,00 |
| 19.08.2024 | 125,10 | 127,80 | 125,00 | 127,00 | 1,76% | 355.341,00 |
| 16.08.2024 | 123,50 | 125,80 | 123,00 | 124,80 | -1,30% | 350.118,00 |
| 15.08.2024 | 125,00 | 126,45 | 123,20 | 126,45 | 0,56% | 403.674,00 |
| 14.08.2024 | 124,00 | 128,30 | 122,45 | 125,75 | 13,34% | 1.227.700,00 |
| 13.08.2024 | 112,25 | 112,35 | 109,85 | 110,95 | -1,25% | 399.707,00 |
| 12.08.2024 | 111,85 | 113,25 | 111,45 | 112,35 | 0,76% | 247.781,00 |
| 09.08.2024 | 110,95 | 112,35 | 110,65 | 111,50 | 1,46% | 230.199,00 |
| 08.08.2024 | 107,60 | 109,95 | 106,25 | 109,90 | 0,96% | 333.296,00 |
| 07.08.2024 | 107,35 | 109,95 | 107,35 | 108,85 | 2,06% | 296.391,00 |
| 06.08.2024 | 106,80 | 108,35 | 106,00 | 106,65 | 0,71% | 366.087,00 |