116,375€
-0,45%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 116,55 | 117,95 | 115,75 | 116,05 | -0,73% | 157,00 |
| 24.07.2025 | 118,20 | 118,20 | 115,85 | 116,90 | 0,95% | 3.780,00 |
| 23.07.2025 | 114,85 | 115,80 | 113,25 | 115,80 | 3,86% | 31,00 |
| 22.07.2025 | 112,65 | 112,65 | 111,50 | 111,50 | -1,93% | 366,00 |
| 21.07.2025 | 112,95 | 114,10 | 112,95 | 113,70 | 0,26% | 182,00 |
| 18.07.2025 | 114,10 | 115,00 | 113,40 | 113,40 | 1,52% | 483,00 |
| 17.07.2025 | 112,00 | 113,00 | 111,30 | 111,70 | -0,22% | 297,00 |
| 16.07.2025 | 112,25 | 112,25 | 111,00 | 111,95 | -1,45% | 28,00 |
| 15.07.2025 | 112,50 | 113,60 | 112,50 | 113,60 | 1,52% | 195,00 |
| 14.07.2025 | 111,20 | 111,90 | 111,15 | 111,90 | -0,40% | 67,00 |
| 11.07.2025 | 117,20 | 117,20 | 112,35 | 112,35 | -4,42% | 38,00 |
| 10.07.2025 | 112,80 | 117,55 | 112,80 | 117,55 | 3,98% | 146,00 |
| 09.07.2025 | 114,70 | 114,70 | 113,05 | 113,05 | 2,31% | 110,00 |
| 08.07.2025 | 111,30 | 111,30 | 110,50 | 110,50 | -1,65% | 54,00 |
| 07.07.2025 | 113,15 | 113,15 | 112,15 | 112,35 | -0,31% | 22,00 |
| 04.07.2025 | 111,35 | 112,70 | 111,35 | 112,70 | -0,79% | 115,00 |
| 03.07.2025 | 115,10 | 115,10 | 113,20 | 113,60 | -1,30% | 130,00 |
| 02.07.2025 | 114,05 | 115,10 | 114,05 | 115,10 | 2,36% | 450,00 |
| 01.07.2025 | 111,75 | 112,45 | 110,60 | 112,45 | 1,17% | 60,00 |
| 30.06.2025 | 111,90 | 111,90 | 111,00 | 111,15 | -0,45% | 26,00 |
| 27.06.2025 | 111,25 | 112,20 | 110,75 | 111,65 | 2,06% | 123,00 |
| 26.06.2025 | 109,90 | 110,10 | 109,40 | 109,40 | -0,82% | 173,00 |
| 25.06.2025 | 112,40 | 112,65 | 110,30 | 110,30 | -1,39% | 735,00 |
| 24.06.2025 | 110,00 | 111,85 | 110,00 | 111,85 | 1,68% | 286,00 |
| 23.06.2025 | 109,65 | 110,00 | 108,70 | 110,00 | 0,55% | 104,00 |
| 20.06.2025 | 110,05 | 111,05 | 108,90 | 109,40 | 0,32% | 624,00 |
| 19.06.2025 | 109,30 | 111,00 | 109,05 | 109,05 | -0,91% | 321,00 |
| 18.06.2025 | 110,90 | 111,00 | 109,60 | 110,05 | -1,61% | 93,00 |
| 17.06.2025 | 111,50 | 112,10 | 111,50 | 111,85 | -0,18% | 176,00 |
| 16.06.2025 | 112,90 | 112,90 | 110,90 | 112,05 | -0,93% | 52,00 |
| 13.06.2025 | 113,20 | 113,20 | 112,10 | 113,10 | -1,44% | 285,00 |
| 12.06.2025 | 116,45 | 116,45 | 114,55 | 114,75 | -2,30% | 339,00 |
| 11.06.2025 | 117,45 | 117,45 | 117,45 | 117,45 | 1,51% | 10,00 |
| 10.06.2025 | 115,70 | 116,95 | 113,95 | 115,70 | 1,58% | 351,00 |
| 09.06.2025 | 114,10 | 114,10 | 113,90 | 113,90 | -0,09% | 3,00 |
| 06.06.2025 | 113,50 | 114,00 | 113,20 | 114,00 | 0,71% | 108,00 |
| 05.06.2025 | 113,60 | 114,15 | 113,20 | 113,20 | -0,83% | 271,00 |
| 04.06.2025 | 114,10 | 114,15 | 113,75 | 114,15 | 1,51% | 242,00 |
| 03.06.2025 | 111,20 | 112,45 | 110,55 | 112,45 | 0,09% | 194,00 |
| 02.06.2025 | 111,55 | 112,35 | 111,55 | 112,35 | -2,05% | 75,00 |
| 30.05.2025 | 115,35 | 115,35 | 114,70 | 114,70 | 0,13% | 33,00 |
| 29.05.2025 | 115,00 | 115,00 | 114,55 | 114,55 | -0,48% | 187,00 |
| 28.05.2025 | 115,10 | 115,10 | 115,10 | 115,10 | -1,07% | 10,00 |
| 27.05.2025 | 115,50 | 116,85 | 115,40 | 116,35 | 0,95% | 355,00 |
| 26.05.2025 | 115,20 | 115,90 | 115,20 | 115,25 | 1,86% | 225,00 |
| 23.05.2025 | 115,95 | 115,95 | 112,00 | 113,15 | -1,27% | 281,00 |
| 22.05.2025 | 115,40 | 115,40 | 114,60 | 114,60 | -1,80% | 175,00 |
| 21.05.2025 | 117,20 | 117,35 | 116,70 | 116,70 | -1,52% | 104,00 |
| 20.05.2025 | 118,15 | 118,75 | 117,95 | 118,50 | -0,17% | 116,00 |
| 19.05.2025 | 120,90 | 120,90 | 118,05 | 118,70 | -2,26% | 98,00 |
| 16.05.2025 | 121,45 | 121,45 | 121,45 | 121,45 | 0,16% | 10,00 |
| 15.05.2025 | 119,25 | 121,25 | 119,25 | 121,25 | 0,87% | 233,00 |
| 14.05.2025 | 121,30 | 121,30 | 120,20 | 120,20 | -0,74% | 153,00 |
| 13.05.2025 | 121,10 | 122,40 | 121,10 | 121,10 | 1,55% | 78,00 |
| 12.05.2025 | 115,80 | 119,25 | 115,80 | 119,25 | 4,42% | 111,00 |
| 09.05.2025 | 115,10 | 115,75 | 113,15 | 114,20 | -0,78% | 146,00 |
| 08.05.2025 | 112,25 | 115,10 | 112,00 | 115,10 | 4,78% | 214,00 |
| 07.05.2025 | 109,25 | 110,05 | 108,00 | 109,85 | 0,37% | 41,00 |
| 06.05.2025 | 111,65 | 111,65 | 109,00 | 109,45 | -2,28% | 431,00 |
| 05.05.2025 | 112,25 | 112,55 | 111,00 | 112,00 | 1,36% | 550,00 |