Deutsche Märkte öffnen in 27 Minuten

Straumann Holding AG (STMN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.695,00-11,00 (-0,64%)
Börsenschluss: 5:31PM MESZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Aug. 20211.710,001.712,001.680,001.695,001.695,0019.770
02. Aug. 20211.696,501.711,001.679,501.706,001.706,0016.284
30. Juli 20211.655,501.680,001.637,501.680,001.680,0017.058
29. Juli 20211.665,001.675,001.651,501.669,501.669,5019.843
28. Juli 20211.618,501.664,501.618,501.663,001.663,0013.515
27. Juli 20211.625,501.649,001.619,501.627,001.627,0022.421
26. Juli 20211.645,001.653,001.617,001.626,501.626,5019.764
23. Juli 20211.667,001.672,501.645,501.649,501.649,5019.263
22. Juli 20211.626,001.659,001.611,501.656,001.656,0015.630
21. Juli 20211.598,001.631,501.585,501.621,501.621,5022.820
20. Juli 20211.630,001.630,001.582,501.594,501.594,5020.062
19. Juli 20211.615,001.623,501.590,501.618,001.618,0019.757
16. Juli 20211.624,501.633,001.599,501.612,501.612,5024.642
15. Juli 20211.594,001.614,501.588,001.611,501.611,5022.275
14. Juli 20211.581,001.600,001.569,001.598,501.598,5021.007
13. Juli 20211.571,501.582,501.557,001.580,001.580,0023.301
12. Juli 20211.540,501.574,501.536,501.572,001.572,0022.216
09. Juli 20211.544,501.550,001.523,001.545,001.545,0025.449
08. Juli 20211.546,501.556,501.508,001.532,001.532,0038.842
07. Juli 20211.512,501.544,001.502,001.539,001.539,0027.209
06. Juli 20211.493,501.513,501.493,001.501,001.501,0015.773
05. Juli 20211.505,001.505,001.489,001.495,001.495,0013.058
02. Juli 20211.488,501.507,501.488,001.505,501.505,5035.364
01. Juli 20211.485,501.494,501.472,501.479,001.479,0021.888
30. Juni 20211.484,001.489,001.457,501.475,001.475,0026.544
29. Juni 20211.478,501.492,001.470,001.484,001.484,0019.045
28. Juni 20211.497,501.499,001.476,001.478,001.478,0024.280
25. Juni 20211.479,501.498,501.464,501.494,501.494,5019.158
24. Juni 20211.453,501.492,001.451,001.479,501.479,5027.968
23. Juni 20211.432,001.451,001.428,501.447,001.447,0021.628
22. Juni 20211.425,001.436,001.423,501.430,501.430,5019.577
21. Juni 20211.397,001.428,501.397,001.425,001.425,0022.670
18. Juni 20211.415,001.439,001.408,501.411,001.411,0048.304
17. Juni 20211.389,001.412,501.377,501.410,001.410,0023.388
16. Juni 20211.410,001.411,001.387,501.400,001.400,0027.154
15. Juni 20211.406,501.414,501.402,501.405,001.405,0031.687
14. Juni 20211.411,001.415,001.396,001.403,501.403,5014.554
11. Juni 20211.399,001.411,001.393,001.401,501.401,5033.033
10. Juni 20211.392,001.397,501.378,501.397,501.397,5020.086
09. Juni 20211.396,001.403,501.379,001.388,501.388,5022.030
08. Juni 20211.430,001.432,501.388,001.392,501.392,5023.884
07. Juni 20211.422,501.436,001.418,001.428,501.428,5026.565
04. Juni 20211.407,001.426,501.407,001.423,001.423,0015.674
03. Juni 20211.401,001.421,501.390,001.407,001.407,0022.697
02. Juni 20211.420,001.429,501.407,501.411,001.411,0020.068
01. Juni 20211.411,501.428,001.403,501.420,501.420,5019.078
31. Mai 20211.405,001.417,501.404,001.407,501.407,5022.237
28. Mai 20211.400,001.414,001.386,501.410,001.410,0034.238
27. Mai 20211.398,001.408,501.382,001.398,501.398,5071.345
26. Mai 20211.385,501.416,501.379,501.397,001.397,0028.181
25. Mai 20211.367,501.393,001.367,501.381,001.381,0030.448
21. Mai 20211.352,001.374,501.347,501.366,001.366,0021.418
20. Mai 20211.340,001.353,001.331,001.346,001.346,0019.465
19. Mai 20211.339,001.340,501.316,501.330,001.330,0017.663
18. Mai 20211.341,001.352,501.336,001.350,001.350,0017.477
17. Mai 20211.335,001.336,001.309,501.330,001.330,0021.959
14. Mai 20211.349,501.353,501.312,001.327,501.327,5029.435
12. Mai 20211.329,001.348,501.322,001.328,501.328,5027.039
11. Mai 20211.352,001.352,001.309,001.326,001.326,0031.030
10. Mai 20211.377,001.391,001.357,501.365,001.365,0025.585
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...