104,236CHF
-1,29%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 105,75 | 105,75 | 103,35 | 105,60 | -1,03% | 391.650,00 |
| 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% | 443.152,00 |
| 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% | 501.724,00 |
| 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% | 320.756,00 |
| 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% | 530.769,00 |
| 27.02.2025 | 122,50 | 123,65 | 121,35 | 122,65 | -1,01% | 382.069,00 |
| 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% | 357.496,00 |
| 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% | 710.695,00 |
| 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% | 239.665,00 |
| 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% | 324.928,00 |
| 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% | 252.121,00 |
| 29.01.2025 | 132,85 | 133,65 | 131,85 | 131,85 | -0,68% | 160.143,00 |
| 28.01.2025 | 131,90 | 134,15 | 131,90 | 132,75 | 1,26% | 275.799,00 |
| 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 |
| 15.01.2025 | 118,45 | 121,75 | 117,75 | 121,40 | 2,45% | 314.086,00 |
| 14.01.2025 | 118,60 | 120,20 | 118,25 | 118,50 | 1,59% | 285.351,00 |
| 13.01.2025 | 118,65 | 119,20 | 116,30 | 116,65 | -2,14% | 266.353,00 |
| 10.01.2025 | 117,10 | 122,10 | 117,10 | 119,20 | 2,05% | 418.967,00 |
| 09.01.2025 | 115,65 | 117,25 | 115,65 | 116,80 | 0,99% | 145.812,00 |
| 08.01.2025 | 116,30 | 118,10 | 114,80 | 115,65 | -0,81% | 237.832,00 |
| 07.01.2025 | 114,75 | 117,60 | 114,30 | 116,60 | 1,44% | 281.814,00 |
| 06.01.2025 | 113,60 | 116,30 | 113,50 | 114,95 | 1,82% | 282.846,00 |
| 03.01.2025 | 115,00 | 115,05 | 112,25 | 112,90 | -0,96% | 220.926,00 |
| 02.01.2025 | 114,00 | 114,22 | 113,53 | 114,00 | -0,22% | - |
| 30.12.2024 | 114,40 | 115,15 | 113,60 | 114,25 | -0,52% | 155.443,00 |
| 27.12.2024 | 114,55 | 115,85 | 114,50 | 114,85 | 0,53% | 133.389,00 |
| 23.12.2024 | 113,55 | 114,85 | 112,55 | 114,25 | 0,35% | 199.391,00 |
| 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 |