97,432CHF
1,03%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 96,14 | 98,46 | 96,14 | 97,53 | 1,13% | - |
| 29.10.2026 | 97,34 | 98,34 | 95,54 | 96,44 | -0,17% | 437.277,00 |
| 28.10.2026 | 96,40 | 99,02 | 94,82 | 96,60 | -1,09% | 475.423,00 |
| 27.10.2026 | 97,66 | 98,48 | 96,96 | 97,66 | -0,08% | 362.626,00 |
| 26.10.2026 | 98,46 | 98,86 | 97,12 | 97,74 | -1,15% | 345.944,00 |
| 23.10.2026 | 96,58 | 98,88 | 96,16 | 98,88 | 1,98% | 321.669,00 |
| 22.10.2026 | 95,02 | 97,14 | 95,02 | 96,96 | 1,42% | 393.418,00 |
| 21.10.2026 | 93,26 | 96,20 | 93,20 | 95,60 | 2,07% | 444.462,00 |
| 20.10.2026 | 92,96 | 93,76 | 91,68 | 93,66 | 0,75% | 346.811,00 |
| 19.10.2026 | 92,90 | 93,42 | 91,66 | 92,96 | -0,92% | 417.660,00 |
| 16.10.2026 | 94,00 | 94,82 | 93,58 | 93,82 | -0,28% | 488.029,00 |
| 15.10.2026 | 92,54 | 94,38 | 92,38 | 94,08 | 1,64% | 384.805,00 |
| 14.10.2026 | 92,94 | 93,94 | 92,56 | 92,56 | -0,52% | 239.695,00 |
| 13.10.2026 | 91,66 | 93,04 | 91,42 | 93,04 | 1,53% | 323.462,00 |
| 12.10.2026 | 89,84 | 91,64 | 89,66 | 91,64 | 2,00% | 429.975,00 |
| 09.10.2026 | 88,72 | 90,08 | 88,72 | 89,84 | 2,30% | 327.516,00 |
| 08.10.2026 | 89,14 | 89,18 | 87,02 | 87,82 | -3,62% | 665.991,00 |
| 07.10.2026 | 91,60 | 93,08 | 91,12 | 91,12 | -1,51% | 231.706,00 |
| 06.10.2026 | 91,00 | 93,48 | 91,00 | 92,52 | 1,11% | 348.758,00 |
| 05.10.2026 | 89,30 | 92,12 | 89,30 | 91,50 | 1,89% | 370.252,00 |
| 02.10.2026 | 91,64 | 92,12 | 89,24 | 89,80 | -1,90% | 677.126,00 |
| 01.10.2026 | 91,32 | 92,88 | 90,38 | 91,54 | 0,00% | 356.288,00 |
| 30.09.2026 | 93,10 | 94,58 | 91,54 | 91,54 | -0,67% | 450.105,00 |
| 29.09.2026 | 96,00 | 96,00 | 92,16 | 92,16 | -4,44% | 317.024,00 |
| 28.09.2026 | 97,38 | 99,18 | 96,44 | 96,44 | -1,07% | 125.394,00 |
| 25.09.2026 | 97,24 | 98,60 | 96,36 | 97,48 | 1,14% | 273.809,00 |
| 24.09.2026 | 96,98 | 98,06 | 96,04 | 96,38 | -0,86% | 226.898,00 |
| 23.09.2026 | 98,02 | 98,12 | 97,06 | 97,22 | -0,65% | 222.496,00 |
| 22.09.2026 | 96,50 | 98,22 | 95,30 | 97,86 | 1,73% | 370.620,00 |
| 21.09.2026 | 94,66 | 97,10 | 94,40 | 96,20 | 1,71% | 370.099,00 |
| 18.09.2026 | 94,10 | 95,56 | 94,10 | 94,58 | -0,08% | 1.298.123,00 |
| 17.09.2026 | 95,30 | 97,00 | 94,60 | 94,66 | -0,55% | 290.559,00 |
| 16.09.2026 | 96,08 | 96,20 | 94,14 | 95,18 | -0,81% | 283.402,00 |
| 15.09.2026 | 95,14 | 95,98 | 94,12 | 95,96 | 0,65% | 270.616,00 |
| 14.09.2026 | 95,98 | 97,12 | 95,08 | 95,34 | 1,32% | 358.350,00 |
| 11.09.2026 | 94,30 | 95,26 | 93,76 | 94,10 | 0,56% | 240.487,00 |
| 10.09.2026 | 93,20 | 94,82 | 93,00 | 93,58 | 0,43% | 228.307,00 |
| 09.09.2026 | 92,98 | 93,98 | 92,00 | 93,18 | -0,43% | 232.769,00 |
| 08.09.2026 | 92,50 | 94,80 | 92,50 | 93,58 | 0,60% | 364.062,00 |
| 07.09.2026 | 93,00 | 93,36 | 92,70 | 93,02 | -0,98% | 307.337,00 |
| 04.09.2026 | 95,02 | 95,56 | 93,94 | 93,94 | -1,14% | 330.246,00 |
| 03.09.2026 | 95,94 | 96,84 | 94,00 | 95,02 | -1,35% | 433.642,00 |
| 02.09.2026 | 96,92 | 97,06 | 94,96 | 96,32 | -1,09% | 416.566,00 |
| 01.09.2026 | 95,80 | 97,68 | 95,70 | 97,38 | 3,71% | 773.959,00 |
| 31.08.2026 | 93,10 | 94,56 | 92,98 | 93,90 | 0,75% | 553.917,00 |
| 28.08.2026 | 91,90 | 94,70 | 91,90 | 93,20 | 1,11% | 501.978,00 |
| 27.08.2026 | 92,80 | 93,38 | 91,96 | 92,18 | -0,75% | 435.074,00 |
| 26.08.2026 | 91,90 | 94,00 | 91,62 | 92,88 | 1,46% | 325.537,00 |
| 25.08.2026 | 93,32 | 93,44 | 91,48 | 91,54 | -1,46% | 443.674,00 |
| 24.08.2026 | 93,10 | 94,10 | 92,90 | 92,90 | 0,09% | 454.915,00 |
| 21.08.2026 | 93,24 | 93,58 | 91,80 | 92,82 | -3,33% | 600.859,00 |
| 20.08.2026 | 97,06 | 97,98 | 94,82 | 96,02 | -1,23% | 518.785,00 |
| 19.08.2026 | 91,80 | 97,60 | 90,60 | 97,22 | -2,45% | 1.104.235,00 |
| 18.08.2026 | 99,60 | 100,10 | 99,06 | 99,66 | -0,79% | 342.968,00 |
| 17.08.2026 | 101,85 | 102,20 | 100,15 | 100,45 | -1,86% | 206.308,00 |
| 14.08.2026 | 102,25 | 102,90 | 101,75 | 102,35 | 0,29% | 180.975,00 |
| 13.08.2026 | 103,55 | 103,75 | 101,55 | 102,05 | -0,68% | 209.682,00 |
| 12.08.2026 | 104,15 | 105,00 | 102,35 | 102,75 | -1,53% | 249.471,00 |
| 11.08.2026 | 103,00 | 104,75 | 102,90 | 104,35 | 1,36% | 251.725,00 |
| 10.08.2026 | 103,45 | 103,45 | 102,10 | 102,95 | 0,05% | 185.896,00 |
| 07.08.2026 | 102,05 | 103,75 | 102,05 | 102,90 | 0,68% | 219.081,00 |
| 06.08.2026 | 104,60 | 105,70 | 102,00 | 102,20 | -2,67% | 339.553,00 |
| 05.08.2026 | 104,40 | 105,00 | 104,00 | 105,00 | 0,96% | 266.206,00 |
| 04.08.2026 | 103,00 | 104,00 | 100,85 | 104,00 | 1,07% | 225.621,00 |
| 03.08.2026 | 100,70 | 103,25 | 100,70 | 102,90 | 3,02% | 183.244,00 |
| 31.07.2026 | 102,40 | 102,65 | 99,88 | 99,88 | -1,93% | 215.807,00 |
| 30.07.2026 | 101,20 | 102,10 | 100,70 | 101,85 | -0,44% | 174.645,00 |
| 29.07.2026 | 101,60 | 102,60 | 100,60 | 102,30 | 1,29% | 179.112,00 |
| 28.07.2026 | 96,96 | 101,00 | 96,74 | 101,00 | 4,27% | 257.881,00 |
| 27.07.2026 | 97,46 | 97,70 | 96,54 | 96,86 | 0,77% | 188.285,00 |
| 24.07.2026 | 96,22 | 97,04 | 95,50 | 96,12 | -0,50% | 158.120,00 |
| 23.07.2026 | 96,20 | 97,40 | 95,66 | 96,60 | -0,70% | 337.485,00 |
| 22.07.2026 | 98,22 | 98,74 | 97,24 | 97,28 | -1,92% | 240.930,00 |
| 21.07.2026 | 99,40 | 99,40 | 97,60 | 99,18 | 0,00% | 182.885,00 |
| 20.07.2026 | 98,56 | 100,40 | 98,20 | 99,18 | 0,02% | 288.609,00 |
| 17.07.2026 | 99,62 | 100,80 | 98,06 | 99,16 | -0,99% | 395.279,00 |
| 16.07.2026 | 104,05 | 104,05 | 100,15 | 100,15 | -3,66% | 415.702,00 |
| 15.07.2026 | 103,15 | 105,00 | 102,80 | 103,95 | 0,34% | 234.646,00 |
| 14.07.2026 | 104,75 | 105,40 | 102,65 | 103,60 | -2,26% | 252.392,00 |
| 13.07.2026 | 104,45 | 106,00 | 104,00 | 106,00 | 0,76% | 181.035,00 |
| 10.07.2026 | 103,65 | 106,05 | 103,65 | 105,20 | 1,50% | 192.204,00 |
| 09.07.2026 | 103,70 | 104,35 | 103,35 | 103,65 | 0,97% | 265.690,00 |
| 08.07.2026 | 105,55 | 105,60 | 102,65 | 102,65 | -3,43% | 277.242,00 |
| 07.07.2026 | 108,80 | 109,75 | 106,25 | 106,30 | -1,89% | 393.650,00 |
| 06.07.2026 | 108,00 | 109,20 | 107,30 | 108,35 | 0,65% | 330.446,00 |
| 03.07.2026 | 106,00 | 108,10 | 105,15 | 107,65 | 1,65% | 180.564,00 |
| 02.07.2026 | 106,15 | 107,75 | 102,55 | 105,90 | -2,49% | 575.086,00 |
| 01.07.2026 | 106,40 | 109,80 | 106,40 | 108,60 | 2,07% | 354.735,00 |
| 30.06.2026 | 107,40 | 108,30 | 106,40 | 106,40 | -0,37% | 337.936,00 |
| 29.06.2026 | 106,10 | 107,15 | 106,00 | 106,80 | 0,42% | 329.333,00 |
| 26.06.2026 | 106,00 | 107,00 | 105,40 | 106,35 | -0,42% | 342.265,00 |
| 25.06.2026 | 104,95 | 107,45 | 104,25 | 106,80 | 1,81% | 282.406,00 |
| 24.06.2026 | 103,50 | 105,20 | 102,80 | 104,90 | 2,14% | 242.981,00 |
| 23.06.2026 | 104,60 | 104,80 | 102,40 | 102,70 | -2,52% | 298.693,00 |
| 22.06.2026 | 104,65 | 105,35 | 103,15 | 105,35 | 0,67% | 320.183,00 |
| 19.06.2026 | 106,50 | 107,05 | 104,50 | 104,65 | -1,32% | 480.536,00 |
| 18.06.2026 | 103,15 | 106,05 | 102,35 | 106,05 | 2,61% | 685.511,00 |
| 17.06.2026 | 101,00 | 104,40 | 99,00 | 103,35 | 10,80% | 975.757,00 |
| 16.06.2026 | 93,82 | 93,88 | 92,76 | 93,28 | -0,77% | 218.134,00 |
| 15.06.2026 | 95,36 | 95,66 | 93,38 | 94,00 | 0,41% | 352.338,00 |