112,200€
-1,12%
Echtzeit-Aktienkurs Straumann Holding AG
Bid:
Ask:
Aktienkurse zur Straumann Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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 |