121,228CHF
-1,88%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 122,30 | 122,85 | 120,35 | 121,45 | -1,70% | 348.969,00 |
| 16.05.2024 | 123,45 | 125,00 | 122,30 | 123,55 | 0,69% | 345.077,00 |
| 15.05.2024 | 120,75 | 123,40 | 120,15 | 122,70 | 2,25% | 437.988,00 |
| 14.05.2024 | 122,00 | 122,00 | 118,25 | 120,00 | -0,29% | 299.434,00 |
| 13.05.2024 | 119,80 | 120,35 | 118,65 | 120,35 | 0,92% | 327.665,00 |
| 10.05.2024 | 120,50 | 120,95 | 118,45 | 119,25 | -0,25% | 218.476,00 |
| 08.05.2024 | 119,35 | 120,60 | 118,65 | 119,55 | 0,89% | 359.592,00 |
| 07.05.2024 | 118,10 | 119,40 | 116,70 | 118,50 | 1,46% | 515.168,00 |
| 06.05.2024 | 117,50 | 118,15 | 116,05 | 116,80 | -0,09% | 347.587,00 |
| 03.05.2024 | 118,35 | 118,55 | 116,25 | 116,90 | -0,93% | 616.689,00 |
| 02.05.2024 | 123,15 | 123,50 | 117,95 | 118,00 | -4,07% | 909.561,00 |
| 30.04.2024 | 128,00 | 130,60 | 121,90 | 123,00 | -11,38% | 1.241.145,00 |
| 29.04.2024 | 138,30 | 139,75 | 137,70 | 138,80 | 0,51% | 223.422,00 |
| 26.04.2024 | 135,35 | 138,20 | 134,75 | 138,10 | 3,41% | 194.353,00 |
| 25.04.2024 | 139,70 | 140,00 | 133,00 | 133,55 | -2,59% | 373.418,00 |
| 24.04.2024 | 138,50 | 138,85 | 136,90 | 137,10 | 0,18% | 141.762,00 |
| 23.04.2024 | 136,85 | 137,30 | 135,55 | 136,85 | 1,30% | 172.970,00 |
| 22.04.2024 | 134,95 | 136,45 | 134,35 | 135,10 | 1,50% | 198.483,00 |
| 19.04.2024 | 132,30 | 134,40 | 131,80 | 133,10 | -0,97% | 197.694,00 |
| 18.04.2024 | 135,05 | 135,10 | 132,10 | 134,40 | -0,44% | 180.950,00 |
| 17.04.2024 | 135,40 | 136,95 | 135,00 | 135,00 | -0,74% | 179.187,00 |
| 16.04.2024 | 137,45 | 137,50 | 134,05 | 136,00 | -3,03% | 248.639,00 |
| 15.04.2024 | 139,25 | 142,15 | 138,40 | 140,25 | 1,23% | 159.148,00 |
| 12.04.2024 | 143,70 | 144,10 | 138,40 | 138,55 | -2,12% | 183.089,00 |
| 11.04.2024 | 140,15 | 143,10 | 139,85 | 141,55 | 0,32% | 167.996,00 |
| 10.04.2024 | 144,40 | 145,00 | 137,95 | 141,10 | -1,60% | 222.776,00 |
| 09.04.2024 | 140,40 | 143,65 | 140,10 | 143,40 | 1,13% | 161.119,00 |
| 08.04.2024 | 139,80 | 142,30 | 139,80 | 141,80 | 1,18% | 259.017,00 |
| 05.04.2024 | 137,60 | 140,15 | 137,20 | 140,15 | 0,00% | 226.779,00 |
| 04.04.2024 | 141,10 | 141,30 | 138,80 | 140,15 | -0,21% | 140.336,00 |
| 03.04.2024 | 139,90 | 140,95 | 138,75 | 140,45 | 0,25% | 149.891,00 |
| 02.04.2024 | 144,00 | 144,00 | 139,65 | 140,10 | -2,71% | 166.480,00 |
| 28.03.2024 | 146,00 | 146,05 | 143,15 | 144,00 | -0,69% | 207.401,00 |
| 27.03.2024 | 144,00 | 145,55 | 142,20 | 145,00 | 1,90% | 220.214,00 |
| 26.03.2024 | 139,65 | 143,35 | 139,65 | 142,30 | 2,71% | 228.616,00 |
| 25.03.2024 | 141,30 | 141,45 | 137,70 | 138,55 | -2,40% | 262.757,00 |
| 22.03.2024 | 147,00 | 147,60 | 141,95 | 141,95 | -3,96% | 301.523,00 |
| 21.03.2024 | 146,40 | 148,45 | 145,25 | 147,80 | 3,39% | 254.502,00 |
| 20.03.2024 | 140,00 | 144,40 | 139,20 | 142,95 | 0,18% | 206.508,00 |
| 19.03.2024 | 142,75 | 143,60 | 140,75 | 142,70 | -0,73% | 215.576,00 |
| 18.03.2024 | 144,00 | 144,55 | 142,45 | 143,75 | 0,38% | 164.458,00 |
| 15.03.2024 | 145,30 | 146,15 | 143,05 | 143,20 | -1,82% | 330.081,00 |
| 14.03.2024 | 148,65 | 148,75 | 145,25 | 145,85 | -1,88% | 236.789,00 |
| 13.03.2024 | 147,50 | 149,15 | 146,65 | 148,65 | 1,16% | 201.564,00 |
| 12.03.2024 | 146,75 | 148,20 | 144,85 | 146,95 | 0,72% | 173.281,00 |
| 11.03.2024 | 149,35 | 150,65 | 145,00 | 145,90 | -3,35% | 205.818,00 |
| 08.03.2024 | 149,60 | 151,50 | 148,30 | 150,95 | 1,00% | 185.462,00 |
| 07.03.2024 | 146,20 | 149,45 | 144,30 | 149,45 | 1,94% | 163.952,00 |
| 06.03.2024 | 144,15 | 146,60 | 143,60 | 146,60 | 1,84% | 157.302,00 |
| 05.03.2024 | 143,60 | 144,90 | 142,50 | 143,95 | -0,03% | 206.315,00 |
| 04.03.2024 | 141,10 | 144,15 | 139,95 | 144,00 | 0,88% | 180.094,00 |
| 01.03.2024 | 139,65 | 143,25 | 137,95 | 142,75 | 2,26% | 173.948,00 |
| 29.02.2024 | 142,35 | 143,30 | 137,80 | 139,60 | -1,97% | 387.169,00 |
| 28.02.2024 | 143,55 | 144,75 | 141,80 | 142,40 | -1,59% | 225.296,00 |
| 27.02.2024 | 139,00 | 148,55 | 137,50 | 144,70 | -2,23% | 507.577,00 |
| 26.02.2024 | 146,60 | 149,60 | 146,60 | 148,00 | 0,95% | 256.612,00 |
| 23.02.2024 | 145,30 | 148,05 | 145,30 | 146,60 | -0,10% | 326.862,00 |
| 22.02.2024 | 145,75 | 147,60 | 144,50 | 146,75 | 2,19% | 197.063,00 |
| 21.02.2024 | 144,35 | 145,75 | 142,80 | 143,60 | -1,44% | 175.488,00 |
| 20.02.2024 | 144,80 | 146,35 | 143,75 | 145,70 | 0,52% | 223.833,00 |
| 19.02.2024 | 142,25 | 145,40 | 141,95 | 144,95 | 0,21% | 111.937,00 |
| 16.02.2024 | 142,65 | 145,00 | 142,35 | 144,65 | 1,40% | 293.545,00 |
| 15.02.2024 | 140,00 | 142,75 | 139,75 | 142,65 | 2,48% | 296.969,00 |
| 14.02.2024 | 136,90 | 139,85 | 136,90 | 139,20 | 1,38% | 155.136,00 |
| 13.02.2024 | 139,30 | 139,45 | 134,80 | 137,30 | -1,89% | 184.475,00 |
| 12.02.2024 | 139,35 | 140,00 | 137,90 | 139,95 | 1,05% | 100.790,00 |
| 09.02.2024 | 136,05 | 140,00 | 136,05 | 138,50 | 1,91% | 181.615,00 |
| 08.02.2024 | 136,10 | 138,30 | 135,20 | 135,90 | 0,18% | 132.685,00 |
| 07.02.2024 | 135,80 | 136,35 | 132,70 | 135,65 | -1,17% | 157.760,00 |
| 06.02.2024 | 136,60 | 137,55 | 134,40 | 137,25 | 0,77% | 136.140,00 |
| 05.02.2024 | 134,85 | 136,80 | 134,85 | 136,20 | 1,26% | 144.419,00 |
| 02.02.2024 | 138,00 | 138,65 | 133,80 | 134,50 | -2,15% | 178.173,00 |
| 01.02.2024 | 135,30 | 141,65 | 135,20 | 137,45 | 3,81% | 412.346,00 |
| 31.01.2024 | 134,00 | 134,10 | 131,00 | 132,40 | -1,60% | 291.551,00 |
| 30.01.2024 | 136,20 | 136,75 | 134,40 | 134,55 | -0,22% | 169.430,00 |
| 29.01.2024 | 133,10 | 135,00 | 131,25 | 134,85 | 0,71% | 199.193,00 |
| 26.01.2024 | 130,85 | 134,10 | 130,25 | 133,90 | 2,49% | 186.452,00 |
| 25.01.2024 | 131,75 | 132,30 | 129,05 | 130,65 | -0,87% | 133.482,00 |
| 24.01.2024 | 131,10 | 132,90 | 130,90 | 131,80 | 0,92% | 197.209,00 |
| 23.01.2024 | 134,00 | 134,35 | 130,15 | 130,60 | -2,17% | 194.133,00 |
| 22.01.2024 | 132,30 | 133,60 | 131,55 | 133,50 | 2,14% | 203.501,00 |
| 19.01.2024 | 131,90 | 132,55 | 130,60 | 130,70 | 0,23% | 162.946,00 |
| 18.01.2024 | 128,30 | 131,35 | 128,30 | 130,40 | 1,95% | 221.530,00 |
| 17.01.2024 | 125,00 | 129,00 | 125,00 | 127,90 | 1,19% | 247.672,00 |
| 16.01.2024 | 125,75 | 127,00 | 125,05 | 126,40 | -0,86% | 207.564,00 |
| 15.01.2024 | 128,50 | 129,00 | 126,70 | 127,50 | -1,47% | 121.729,00 |
| 12.01.2024 | 132,05 | 132,60 | 128,20 | 129,40 | -0,69% | 242.817,00 |
| 11.01.2024 | 130,90 | 132,35 | 130,05 | 130,30 | 0,46% | 145.573,00 |
| 10.01.2024 | 130,80 | 131,40 | 129,35 | 129,70 | -0,80% | 152.281,00 |
| 09.01.2024 | 130,40 | 131,40 | 128,15 | 130,75 | 0,85% | 153.446,00 |
| 08.01.2024 | 128,35 | 130,50 | 127,10 | 129,65 | 0,86% | 121.070,00 |
| 05.01.2024 | 127,40 | 128,70 | 126,00 | 128,55 | -0,46% | 210.006,00 |
| 04.01.2024 | 130,25 | 131,40 | 128,20 | 129,15 | -1,22% | 185.917,00 |
| 03.01.2024 | 135,00 | 135,35 | 128,55 | 130,75 | -3,58% | 329.954,00 |
| 29.12.2023 | 136,40 | 136,40 | 134,95 | 135,60 | 0,00% | 122.701,00 |
| 28.12.2023 | 136,65 | 137,15 | 135,35 | 135,60 | -0,80% | 104.046,00 |
| 27.12.2023 | 135,90 | 138,05 | 135,90 | 136,70 | 0,11% | 123.499,00 |
| 22.12.2023 | 134,25 | 136,95 | 134,15 | 136,55 | 0,40% | 147.879,00 |
| 21.12.2023 | 135,30 | 136,70 | 134,95 | 136,00 | -0,77% | 147.465,00 |
| 20.12.2023 | 135,10 | 137,05 | 134,85 | 137,05 | 0,96% | 215.388,00 |