105,743CHF
2,32%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.06.2026 | 93,48 | 95,32 | 93,00 | 93,62 | 1,41% | 247.169,00 |
| 11.06.2026 | 93,46 | 94,30 | 92,32 | 92,32 | -2,06% | 247.421,00 |
| 10.06.2026 | 95,54 | 95,54 | 92,82 | 94,26 | -1,07% | 273.453,00 |
| 09.06.2026 | 94,88 | 97,40 | 94,76 | 95,28 | 0,11% | 185.550,00 |
| 08.06.2026 | 92,78 | 95,38 | 91,40 | 95,18 | 1,28% | 213.059,00 |
| 05.06.2026 | 94,50 | 95,34 | 93,90 | 93,98 | -0,68% | 298.795,00 |
| 04.06.2026 | 93,92 | 95,58 | 93,84 | 94,62 | 0,83% | 238.779,00 |
| 03.06.2026 | 93,68 | 94,70 | 93,24 | 93,84 | -0,42% | 471.004,00 |
| 02.06.2026 | 94,30 | 96,54 | 93,28 | 94,24 | 0,36% | 301.958,00 |
| 01.06.2026 | 94,14 | 95,08 | 93,14 | 93,90 | -0,87% | 322.004,00 |
| 29.05.2026 | 90,76 | 95,88 | 90,18 | 94,72 | 5,46% | 903.303,00 |
| 28.05.2026 | 90,00 | 91,20 | 89,08 | 89,82 | -1,30% | 214.418,00 |
| 27.05.2026 | 90,00 | 91,34 | 89,70 | 91,00 | 1,56% | 257.044,00 |
| 26.05.2026 | 91,00 | 91,00 | 89,08 | 89,60 | -0,67% | 217.138,00 |
| 25.05.2026 | 90,44 | 90,55 | 89,91 | 90,21 | 0,34% | - |
| 22.05.2026 | 90,28 | 90,70 | 89,58 | 89,90 | 0,69% | 246.164,00 |
| 21.05.2026 | 89,00 | 90,38 | 88,34 | 89,28 | 1,20% | 371.808,00 |
| 20.05.2026 | 86,16 | 88,80 | 85,88 | 88,22 | 2,20% | 325.239,00 |
| 19.05.2026 | 85,30 | 86,54 | 85,22 | 86,32 | 1,89% | 335.341,00 |
| 18.05.2026 | 83,02 | 85,26 | 81,76 | 84,72 | 1,32% | 377.430,00 |
| 15.05.2026 | 83,06 | 84,24 | 81,82 | 83,62 | -1,29% | 512.706,00 |
| 14.05.2026 | 83,51 | 84,91 | 83,49 | 84,72 | 1,41% | - |
| 13.05.2026 | 83,64 | 84,42 | 82,88 | 83,54 | 0,00% | 361.846,00 |
| 12.05.2026 | 82,90 | 84,42 | 82,36 | 83,54 | 0,12% | 346.885,00 |
| 11.05.2026 | 84,10 | 84,92 | 83,38 | 83,44 | -1,53% | 258.234,00 |
| 08.05.2026 | 85,56 | 86,36 | 84,14 | 84,74 | -1,21% | 361.000,00 |
| 07.05.2026 | 87,72 | 88,88 | 85,78 | 85,78 | -2,14% | 423.035,00 |
| 06.05.2026 | 85,90 | 89,46 | 85,64 | 87,66 | 2,94% | 443.309,00 |
| 05.05.2026 | 84,26 | 85,80 | 83,64 | 85,16 | 0,52% | 293.486,00 |
| 04.05.2026 | 85,00 | 86,10 | 84,14 | 84,72 | 0,26% | 334.445,00 |
| 30.04.2026 | 86,76 | 87,06 | 83,32 | 84,50 | -3,32% | 744.844,00 |
| 29.04.2026 | 84,50 | 87,86 | 84,38 | 87,40 | 4,32% | 859.824,00 |
| 28.04.2026 | 83,28 | 84,54 | 82,46 | 83,78 | -0,26% | 464.064,00 |
| 27.04.2026 | 84,70 | 84,70 | 83,36 | 84,00 | -0,62% | 412.962,00 |
| 24.04.2026 | 84,00 | 84,80 | 82,68 | 84,52 | -1,10% | 441.973,00 |
| 23.04.2026 | 87,58 | 88,28 | 85,46 | 85,46 | -2,89% | 637.217,00 |
| 22.04.2026 | 88,72 | 88,72 | 86,70 | 88,00 | -1,52% | 180.405,00 |
| 21.04.2026 | 90,76 | 91,48 | 89,12 | 89,36 | -1,65% | 212.701,00 |
| 20.04.2026 | 90,94 | 91,16 | 89,50 | 90,86 | -1,65% | 418.226,00 |
| 17.04.2026 | 88,54 | 92,82 | 88,36 | 92,38 | 4,79% | 420.797,00 |
| 16.04.2026 | 89,16 | 89,16 | 87,80 | 88,16 | -1,17% | 341.261,00 |
| 15.04.2026 | 87,40 | 89,20 | 87,12 | 89,20 | 2,55% | 561.650,00 |
| 14.04.2026 | 85,70 | 87,70 | 85,64 | 86,98 | 2,52% | 597.082,00 |
| 13.04.2026 | 83,30 | 84,84 | 82,28 | 84,84 | 0,64% | 261.552,00 |
| 10.04.2026 | 83,92 | 85,64 | 83,74 | 84,30 | 0,74% | 536.883,00 |
| 09.04.2026 | 83,86 | 84,52 | 83,14 | 83,68 | -0,38% | 496.307,00 |
| 08.04.2026 | 84,80 | 86,30 | 84,00 | 84,00 | 4,84% | 740.180,00 |
| 07.04.2026 | 83,02 | 83,92 | 79,74 | 80,12 | -4,00% | 736.993,00 |
| 02.04.2026 | 82,16 | 83,80 | 81,56 | 83,46 | 0,26% | 300.313,00 |
| 01.04.2026 | 84,48 | 85,08 | 82,54 | 83,24 | 1,51% | 385.878,00 |
| 31.03.2026 | 82,00 | 82,50 | 81,24 | 82,00 | 0,89% | 310.170,00 |
| 30.03.2026 | 81,44 | 81,44 | 79,54 | 81,28 | -0,15% | 307.067,00 |
| 27.03.2026 | 83,38 | 83,48 | 80,70 | 81,40 | -2,07% | 292.116,00 |
| 26.03.2026 | 82,98 | 83,64 | 81,96 | 83,12 | 0,14% | 383.193,00 |
| 25.03.2026 | 81,80 | 83,84 | 81,54 | 83,00 | 3,03% | 636.182,00 |
| 24.03.2026 | 79,68 | 81,62 | 79,40 | 80,56 | 5,69% | 821.984,00 |
| 23.03.2026 | 74,12 | 77,46 | 73,02 | 76,22 | 0,55% | 702.119,00 |
| 20.03.2026 | 77,72 | 77,86 | 75,80 | 75,80 | -1,22% | 651.045,00 |
| 19.03.2026 | 79,10 | 79,30 | 76,74 | 76,74 | -4,91% | 727.416,00 |
| 18.03.2026 | 82,16 | 82,44 | 80,32 | 80,70 | -1,54% | 284.064,00 |
| 17.03.2026 | 80,90 | 82,20 | 80,34 | 81,96 | 0,89% | 330.313,00 |
| 16.03.2026 | 81,62 | 81,62 | 79,50 | 81,24 | -0,20% | 484.482,00 |
| 13.03.2026 | 82,50 | 82,92 | 81,10 | 81,40 | -1,88% | 247.665,00 |
| 12.03.2026 | 83,32 | 84,78 | 82,96 | 82,96 | -0,93% | 286.230,00 |
| 11.03.2026 | 84,58 | 84,68 | 83,04 | 83,74 | -1,55% | 481.153,00 |
| 10.03.2026 | 86,22 | 86,44 | 84,76 | 85,06 | 1,67% | 290.724,00 |
| 09.03.2026 | 84,02 | 84,42 | 82,58 | 83,66 | -1,32% | 410.170,00 |
| 06.03.2026 | 85,44 | 86,22 | 83,56 | 84,78 | -0,12% | 500.278,00 |
| 05.03.2026 | 87,80 | 87,82 | 84,88 | 84,88 | -3,76% | 527.791,00 |
| 04.03.2026 | 89,76 | 90,38 | 88,20 | 88,20 | -0,72% | 471.680,00 |
| 03.03.2026 | 88,74 | 89,06 | 86,66 | 88,84 | -0,94% | 479.357,00 |
| 02.03.2026 | 90,64 | 91,08 | 89,28 | 89,68 | -3,15% | 370.122,00 |
| 27.02.2026 | 92,68 | 93,48 | 91,50 | 92,60 | 0,26% | 576.159,00 |
| 26.02.2026 | 92,62 | 93,26 | 90,40 | 92,36 | -0,43% | 332.078,00 |
| 25.02.2026 | 91,00 | 92,84 | 90,04 | 92,76 | 2,09% | 331.032,00 |
| 24.02.2026 | 91,84 | 92,26 | 90,70 | 90,86 | -0,92% | 419.584,00 |
| 23.02.2026 | 93,10 | 94,66 | 91,50 | 91,70 | -2,61% | 351.223,00 |
| 20.02.2026 | 95,00 | 96,16 | 93,54 | 94,16 | -0,76% | 398.639,00 |
| 19.02.2026 | 96,58 | 96,86 | 94,00 | 94,88 | -2,33% | 369.075,00 |
| 18.02.2026 | 96,00 | 104,50 | 92,60 | 97,14 | 0,85% | 916.123,00 |
| 17.02.2026 | 96,42 | 97,72 | 95,64 | 96,32 | -0,29% | 349.009,00 |
| 16.02.2026 | 97,42 | 98,00 | 94,62 | 96,60 | -0,82% | 334.290,00 |
| 13.02.2026 | 98,78 | 98,92 | 96,86 | 97,40 | -1,12% | 371.931,00 |
| 12.02.2026 | 99,34 | 100,75 | 97,84 | 98,50 | 0,06% | 364.953,00 |
| 11.02.2026 | 99,98 | 99,98 | 98,30 | 98,44 | -1,56% | 293.621,00 |
| 10.02.2026 | 100,45 | 101,20 | 99,46 | 100,00 | 0,89% | 432.170,00 |
| 09.02.2026 | 99,80 | 99,90 | 98,26 | 99,12 | -0,48% | 308.788,00 |
| 06.02.2026 | 97,68 | 102,20 | 97,14 | 99,60 | 1,65% | 612.834,00 |
| 05.02.2026 | 97,50 | 99,90 | 96,44 | 97,98 | 3,31% | 607.318,00 |
| 04.02.2026 | 91,18 | 95,12 | 91,12 | 94,84 | 4,20% | 406.739,00 |
| 03.02.2026 | 94,22 | 94,22 | 90,32 | 91,02 | -2,51% | 391.436,00 |
| 02.02.2026 | 93,20 | 94,14 | 92,74 | 93,36 | 0,28% | 132.347,00 |
| 30.01.2026 | 91,70 | 93,64 | 91,50 | 93,10 | 1,62% | 428.080,00 |
| 29.01.2026 | 93,76 | 93,88 | 91,62 | 91,62 | -2,02% | 343.146,00 |
| 28.01.2026 | 96,83 | 96,83 | 93,49 | 93,51 | -3,26% | - |
| 27.01.2026 | 96,52 | 97,16 | 95,72 | 96,66 | 0,48% | 161.195,00 |