Deutsche Märkte geschlossen

Straumann Holding AG (STMN.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
1.099,00-31,50 (-2,79%)
Börsenschluss: 5:31PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
26. Feb. 20211.110,001.129,001.098,501.099,001.099,0053.379
25. Feb. 20211.125,001.141,501.120,501.130,501.130,5026.574
24. Feb. 20211.108,001.144,501.106,501.120,001.120,0031.584
23. Feb. 20211.159,001.165,001.105,501.112,001.112,0047.877
22. Feb. 20211.144,001.156,501.131,001.156,001.156,0027.428
19. Feb. 20211.134,001.161,001.127,001.154,001.154,0025.849
18. Feb. 20211.139,501.144,501.120,501.129,001.129,0030.998
17. Feb. 20211.170,501.182,001.132,501.135,001.135,0039.222
16. Feb. 20211.099,501.176,501.073,001.170,501.170,50101.792
15. Feb. 20211.106,501.121,501.106,501.115,001.115,0024.016
12. Feb. 20211.100,001.115,501.095,501.105,501.105,5037.910
11. Feb. 20211.115,001.118,001.101,001.102,501.102,5028.281
10. Feb. 20211.125,001.126,001.101,501.109,001.109,0030.652
09. Feb. 20211.128,001.133,501.121,001.121,001.121,0030.680
08. Feb. 20211.114,501.140,001.104,501.125,501.125,5060.286
05. Feb. 20211.084,001.104,001.079,501.081,001.081,0041.352
04. Feb. 20211.055,001.081,501.052,501.081,001.081,0042.680
03. Feb. 20211.050,001.057,001.044,501.048,001.048,0037.870
02. Feb. 20211.026,001.047,501.022,501.045,001.045,0053.640
01. Feb. 2021995,001.021,50992,601.020,001.020,0041.762
29. Jan. 20211.003,001.011,00988,60989,60989,6061.891
28. Jan. 2021990,001.024,50970,001.015,001.015,0056.270
27. Jan. 20211.041,001.043,50996,00997,60997,6075.289
26. Jan. 20211.032,001.051,001.030,501.041,001.041,0041.978
25. Jan. 20211.048,501.049,501.028,501.032,001.032,0028.293
22. Jan. 20211.040,501.047,001.028,001.038,501.038,5030.158
21. Jan. 20211.038,001.048,501.024,001.032,001.032,0033.773
20. Jan. 20211.030,501.036,501.025,501.031,501.031,5039.143
19. Jan. 20211.040,001.040,001.015,001.025,001.025,0056.370
18. Jan. 20211.021,001.042,501.018,501.031,501.031,5033.214
15. Jan. 20211.029,501.037,001.018,501.022,001.022,0029.979
14. Jan. 20211.015,001.042,001.011,501.036,501.036,5037.374
13. Jan. 20211.006,501.030,501.005,001.015,001.015,0046.916
12. Jan. 2021994,001.010,00988,401.001,501.001,5045.151
11. Jan. 2021998,201.010,50993,80996,00996,0047.961
08. Jan. 20211.000,501.019,50997,601.016,001.016,0048.310
07. Jan. 20211.021,501.021,501.000,001.000,001.000,0036.160
06. Jan. 20211.033,501.033,501.004,501.021,501.021,5030.843
05. Jan. 20211.029,501.037,001.020,001.029,001.029,0021.933
04. Jan. 20211.040,001.044,501.031,001.035,001.035,0036.464
30. Dez. 20201.044,501.047,501.031,501.031,501.031,5024.160
29. Dez. 20201.028,001.045,501.027,501.042,001.042,0028.253
28. Dez. 20201.023,501.038,001.022,001.029,001.029,0019.705
23. Dez. 20201.027,001.029,001.003,501.018,501.018,5029.597
22. Dez. 20201.014,501.030,001.010,501.025,001.025,0034.197
21. Dez. 20201.010,001.016,50996,801.009,501.009,5029.921
18. Dez. 20201.038,001.038,001.016,001.021,001.021,0051.260
17. Dez. 20201.016,001.034,001.016,001.026,001.026,0051.303
16. Dez. 20201.024,001.028,001.011,501.022,501.022,5028.084
15. Dez. 20201.018,001.025,001.012,501.019,501.019,5022.829
14. Dez. 20201.010,001.022,501.001,001.020,001.020,0049.312
11. Dez. 20201.020,001.029,501.009,001.012,501.012,5040.601
10. Dez. 20201.043,001.048,501.022,001.030,501.030,5037.284
09. Dez. 20201.050,001.060,001.034,001.037,501.037,5035.326
08. Dez. 20201.039,501.050,001.031,001.049,501.049,5030.561
07. Dez. 20201.038,501.047,001.025,001.043,501.043,5042.175
04. Dez. 20201.029,001.039,501.027,501.039,001.039,0028.514
03. Dez. 20201.042,501.046,001.030,001.031,001.031,0024.790
02. Dez. 20201.040,001.055,001.036,001.039,501.039,5032.873
01. Dez. 20201.055,001.055,001.040,001.040,001.040,0031.143
30. Nov. 20201.033,001.060,001.033,001.042,001.042,0073.058
27. Nov. 20201.036,001.040,001.028,001.035,501.035,5043.778
26. Nov. 20201.040,001.045,001.036,001.040,001.040,0030.946
25. Nov. 20201.046,001.050,001.037,001.039,501.039,5033.685
24. Nov. 20201.049,501.054,001.037,501.048,001.048,0041.055
23. Nov. 20201.052,501.058,501.043,001.043,001.043,0039.736
20. Nov. 20201.048,501.063,001.047,001.049,001.049,0029.105
19. Nov. 20201.049,501.050,001.040,501.047,501.047,5035.580
18. Nov. 20201.059,001.066,001.045,001.048,501.048,5052.982
17. Nov. 20201.080,001.091,501.068,501.070,501.070,5032.656
16. Nov. 20201.064,501.099,501.064,501.082,001.082,0041.232
13. Nov. 20201.075,501.085,001.056,001.060,001.060,0039.137
12. Nov. 20201.075,001.085,501.051,501.064,501.064,5042.171
11. Nov. 20201.071,501.091,001.071,501.077,501.077,5040.895
10. Nov. 20201.082,001.082,001.030,001.074,001.074,0082.832
09. Nov. 20201.002,001.111,50999,801.084,001.084,00130.873
06. Nov. 2020995,001.006,50975,40988,80988,8053.689
05. Nov. 20201.001,001.016,50989,80997,60997,6045.349
04. Nov. 2020978,801.004,00977,20999,20999,2036.866
03. Nov. 2020963,20981,60957,20978,00978,0036.138
02. Nov. 2020956,20961,80947,00958,00958,0054.012
30. Okt. 2020922,80956,00922,20956,00956,0084.304
29. Okt. 2020917,60937,80912,60926,80926,8047.567
28. Okt. 2020938,00950,00892,60924,60924,60140.611
27. Okt. 2020965,001.001,00960,40985,00985,0061.309
26. Okt. 2020990,001.000,00972,00978,60978,6046.651
23. Okt. 20201.004,501.008,00988,00997,00997,0036.483
22. Okt. 2020987,401.008,50968,801.004,501.004,5077.457
21. Okt. 2020973,00977,40954,20969,00969,0033.575
20. Okt. 2020976,60986,60970,40974,80974,8034.010
19. Okt. 2020989,80994,20975,00976,60976,6036.530
16. Okt. 2020980,80990,00978,60985,20985,2034.846
15. Okt. 20201.001,001.006,00970,60978,00978,0070.554
14. Okt. 20201.007,501.014,001.003,001.008,001.008,0029.481
13. Okt. 20201.016,001.017,501.000,501.006,001.006,0033.451
12. Okt. 2020999,801.022,00997,001.017,001.017,0034.858
09. Okt. 2020998,001.004,50993,001.000,001.000,0029.482
08. Okt. 2020980,001.009,00980,00996,40996,4043.289
07. Okt. 2020975,00982,20971,20976,00976,0034.510
06. Okt. 2020975,00978,20964,20972,80972,8035.923
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...