Deutsche Märkte öffnen in 5 Stunden 1 Minuten

Straumann Holding AG (STMN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.377,00+18,50 (+1,36%)
Börsenschluss: 5:30PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Mai 20211.373,001.377,001.356,001.377,001.377,0022.492
06. Mai 20211.354,501.367,001.347,501.358,501.358,5035.681
05. Mai 20211.315,001.362,001.311,501.352,501.352,5028.705
04. Mai 20211.333,001.337,501.306,501.307,501.307,5027.434
03. Mai 20211.320,001.339,001.313,501.330,501.330,5026.857
30. Apr. 20211.318,501.330,501.297,501.304,501.304,5037.070
29. Apr. 20211.270,001.334,501.267,501.298,501.298,5081.200
28. Apr. 20211.214,501.219,501.202,001.210,001.210,0019.421
27. Apr. 20211.220,001.222,001.208,001.214,001.214,0031.252
26. Apr. 20211.242,001.242,501.220,501.224,001.224,0028.761
23. Apr. 20211.246,001.247,001.226,501.245,001.245,0022.382
22. Apr. 20211.235,001.257,001.235,001.246,501.246,5020.516
21. Apr. 20211.220,001.235,501.206,001.225,001.225,0025.935
20. Apr. 20211.230,001.247,501.214,501.217,501.217,5026.951
19. Apr. 20211.252,501.257,001.234,501.235,001.235,0025.054
16. Apr. 20211.249,501.257,001.245,001.248,501.248,5020.759
15. Apr. 20211.241,501.263,001.239,501.245,001.245,0018.437
14. Apr. 20211.247,001.253,001.233,001.242,001.242,0019.429
13. Apr. 20211.230,001.244,001.223,501.235,501.235,5040.449
13. Apr. 20215.75 Dividende
12. Apr. 20211.246,501.246,501.223,501.232,501.226,7525.400
09. Apr. 20211.231,001.259,001.226,001.246,001.240,1927.701
08. Apr. 20211.206,501.228,001.205,001.227,001.221,2819.623
07. Apr. 20211.218,001.218,001.197,501.204,501.198,8841.744
06. Apr. 20211.250,001.255,001.211,501.219,001.213,3132.161
01. Apr. 20211.190,001.232,001.185,501.222,001.216,3052.764
31. März 20211.157,001.186,001.151,501.179,001.173,5040.345
30. März 20211.129,001.162,001.127,501.153,001.147,6239.227
29. März 20211.133,001.140,501.112,001.117,501.112,2925.286
26. März 20211.140,001.154,001.127,501.130,501.125,2340.422
25. März 20211.120,001.142,001.115,501.130,501.125,2344.696
24. März 20211.121,001.147,001.114,001.128,001.122,7443.584
23. März 20211.124,001.130,501.116,501.127,001.121,7439.210
22. März 20211.096,001.130,501.093,501.125,501.120,2531.079
19. März 20211.105,001.112,001.086,501.098,001.092,8858.206
18. März 20211.108,001.123,001.100,001.111,501.106,3122.780
17. März 20211.113,501.117,001.101,001.105,001.099,8413.774
16. März 20211.111,001.126,501.107,501.114,001.108,8021.988
15. März 20211.108,001.119,501.102,501.105,001.099,8423.155
12. März 20211.146,001.146,001.101,501.108,001.102,8340.146
11. März 20211.123,501.155,001.120,501.147,001.141,6534.459
10. März 20211.112,001.131,001.103,001.118,001.112,7824.718
09. März 20211.075,001.114,001.072,001.110,001.104,8236.529
08. März 20211.064,001.075,001.042,001.075,001.069,9833.036
05. März 20211.061,501.075,001.054,001.057,001.052,0726.866
04. März 20211.095,501.102,001.061,501.079,001.073,9741.151
03. März 20211.132,501.137,501.084,001.100,001.094,8747.193
02. März 20211.143,501.143,501.124,001.132,001.126,7223.173
01. März 20211.118,501.135,001.117,501.125,001.119,7526.924
26. Feb. 20211.110,001.129,001.098,501.099,001.093,8753.379
25. Feb. 20211.125,001.141,501.120,501.130,501.125,2326.574
24. Feb. 20211.108,001.144,501.106,501.120,001.114,7731.584
23. Feb. 20211.159,001.165,001.105,501.112,001.106,8147.877
22. Feb. 20211.144,001.156,501.131,001.156,001.150,6127.428
19. Feb. 20211.134,001.161,001.127,001.154,001.148,6225.849
18. Feb. 20211.139,501.144,501.120,501.129,001.123,7330.998
17. Feb. 20211.170,501.182,001.132,501.135,001.129,7039.222
16. Feb. 20211.099,501.176,501.073,001.170,501.165,04101.792
15. Feb. 20211.106,501.121,501.106,501.115,001.109,8024.016
12. Feb. 20211.100,001.115,501.095,501.105,501.100,3437.910
11. Feb. 20211.115,001.118,001.101,001.102,501.097,3628.281
10. Feb. 20211.125,001.126,001.101,501.109,001.103,8330.652
09. Feb. 20211.128,001.133,501.121,001.121,001.115,7730.680
08. Feb. 20211.114,501.140,001.104,501.125,501.120,2560.286
05. Feb. 20211.084,001.104,001.079,501.081,001.075,9641.352
04. Feb. 20211.055,001.081,501.052,501.081,001.075,9642.680
03. Feb. 20211.050,001.057,001.044,501.048,001.043,1137.870
02. Feb. 20211.026,001.047,501.022,501.045,001.040,1253.640
01. Feb. 2021995,001.021,50992,601.020,001.015,2441.762
29. Jan. 20211.003,001.011,00988,60989,60984,9861.891
28. Jan. 2021990,001.024,50970,001.015,001.010,2656.270
27. Jan. 20211.041,001.043,50996,00997,60992,9575.289
26. Jan. 20211.032,001.051,001.030,501.041,001.036,1441.978
25. Jan. 20211.048,501.049,501.028,501.032,001.027,1928.293
22. Jan. 20211.040,501.047,001.028,001.038,501.033,6630.158
21. Jan. 20211.038,001.048,501.024,001.032,001.027,1933.773
20. Jan. 20211.030,501.036,501.025,501.031,501.026,6939.143
19. Jan. 20211.040,001.040,001.015,001.025,001.020,2256.370
18. Jan. 20211.021,001.042,501.018,501.031,501.026,6933.214
15. Jan. 20211.029,501.037,001.018,501.022,001.017,2329.979
14. Jan. 20211.015,001.042,001.011,501.036,501.031,6637.374
13. Jan. 20211.006,501.030,501.005,001.015,001.010,2646.916
12. Jan. 2021994,001.010,00988,401.001,50996,8345.151
11. Jan. 2021998,201.010,50993,80996,00991,3547.961
08. Jan. 20211.000,501.019,50997,601.016,001.011,2648.310
07. Jan. 20211.021,501.021,501.000,001.000,00995,3336.160
06. Jan. 20211.033,501.033,501.004,501.021,501.016,7330.843
05. Jan. 20211.029,501.037,001.020,001.029,001.024,2021.933
04. Jan. 20211.040,001.044,501.031,001.035,001.030,1736.464
30. Dez. 20201.044,501.047,501.031,501.031,501.026,6924.160
29. Dez. 20201.028,001.045,501.027,501.042,001.037,1428.253
28. Dez. 20201.023,501.038,001.022,001.029,001.024,2019.705
23. Dez. 20201.027,001.029,001.003,501.018,501.013,7529.597
22. Dez. 20201.014,501.030,001.010,501.025,001.020,2234.197
21. Dez. 20201.010,001.016,50996,801.009,501.004,7929.921
18. Dez. 20201.038,001.038,001.016,001.021,001.016,2451.260
17. Dez. 20201.016,001.034,001.016,001.026,001.021,2151.303
16. Dez. 20201.024,001.028,001.011,501.022,501.017,7328.084
15. Dez. 20201.018,001.025,001.012,501.019,501.014,7422.829
14. Dez. 20201.010,001.022,501.001,001.020,001.015,2449.312
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...