Straumann Holding AG STMN
SIX · İsviçre · Sağlık Teknolojisi
CHF 91,540,00 (%0,00)
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · CHF · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | CHF 91,54 | %0,00 | CHF 91,32 | CHF 92,88 | CHF 90,38 | 356,41K |
| 2026-09-30 | CHF 91,54 | -%0,67 | CHF 93,10 | CHF 94,58 | CHF 91,54 | 450,11K |
| 2026-09-29 | CHF 92,16 | -%4,44 | CHF 96,00 | CHF 96,00 | CHF 92,16 | 532,40K |
| 2026-09-28 | CHF 96,44 | -%1,07 | CHF 97,38 | CHF 99,18 | CHF 96,44 | 331,77K |
| 2026-09-25 | CHF 97,48 | +%1,14 | CHF 97,24 | CHF 98,60 | CHF 96,36 | 273,81K |
| 2026-09-24 | CHF 96,38 | -%0,86 | CHF 96,98 | CHF 98,06 | CHF 96,04 | 226,90K |
| 2026-09-23 | CHF 97,22 | -%0,65 | CHF 98,02 | CHF 98,12 | CHF 97,06 | 230,84K |
| 2026-09-22 | CHF 97,86 | +%1,73 | CHF 96,50 | CHF 98,22 | CHF 95,30 | 373,62K |
| 2026-09-21 | CHF 96,20 | +%1,71 | CHF 94,66 | CHF 97,10 | CHF 94,40 | 372,45K |
| 2026-09-18 | CHF 94,58 | -%0,08 | CHF 94,10 | CHF 95,56 | CHF 94,10 | 1,30M |
| 2026-09-17 | CHF 94,66 | -%0,55 | CHF 95,30 | CHF 97,00 | CHF 94,60 | 290,56K |
| 2026-09-16 | CHF 95,18 | -%0,81 | CHF 96,08 | CHF 96,20 | CHF 94,14 | 283,40K |
| 2026-09-15 | CHF 95,96 | +%0,65 | CHF 95,14 | CHF 95,98 | CHF 94,12 | 270,62K |
| 2026-09-14 | CHF 95,34 | +%1,32 | CHF 95,98 | CHF 97,12 | CHF 95,08 | 358,35K |
| 2026-09-11 | CHF 94,10 | +%0,56 | CHF 94,30 | CHF 95,26 | CHF 93,76 | 240,49K |
| 2026-09-10 | CHF 93,58 | +%0,43 | CHF 93,20 | CHF 94,82 | CHF 93,00 | 228,73K |
| 2026-09-09 | CHF 93,18 | -%0,43 | CHF 92,98 | CHF 93,98 | CHF 92,00 | 232,92K |
| 2026-09-08 | CHF 93,58 | +%0,60 | CHF 92,50 | CHF 94,80 | CHF 92,50 | 364,06K |
| 2026-09-07 | CHF 93,02 | -%0,98 | CHF 93,40 | CHF 93,52 | CHF 92,66 | 307,34K |
| 2026-09-04 | CHF 93,94 | -%1,14 | CHF 95,02 | CHF 95,56 | CHF 93,94 | 330,25K |
| 2026-09-03 | CHF 95,02 | -%1,35 | CHF 95,94 | CHF 96,84 | CHF 94,00 | 433,64K |
| 2026-09-02 | CHF 96,32 | -%1,09 | CHF 96,92 | CHF 97,06 | CHF 94,96 | 416,57K |
| 2026-09-01 | CHF 97,38 | +%3,71 | CHF 95,80 | CHF 97,68 | CHF 95,70 | 983,70K |
| 2026-08-31 | CHF 93,90 | +%0,75 | CHF 93,10 | CHF 94,56 | CHF 92,98 | 558,15K |
| 2026-08-28 | CHF 93,20 | +%1,11 | CHF 91,90 | CHF 94,70 | CHF 91,90 | 509,64K |
| 2026-08-27 | CHF 92,18 | -%0,75 | CHF 92,80 | CHF 93,38 | CHF 91,96 | 435,07K |
| 2026-08-26 | CHF 92,88 | +%1,46 | CHF 91,90 | CHF 94,00 | CHF 91,62 | 328,15K |
| 2026-08-25 | CHF 91,54 | -%1,46 | CHF 93,32 | CHF 93,44 | CHF 91,48 | 443,67K |
| 2026-08-24 | CHF 92,90 | +%0,09 | CHF 93,10 | CHF 94,10 | CHF 92,90 | 454,92K |
| 2026-08-21 | CHF 92,82 | -%3,33 | CHF 93,24 | CHF 93,58 | CHF 91,80 | 600,86K |
| 2026-08-20 | CHF 96,02 | -%1,23 | CHF 97,06 | CHF 97,98 | CHF 94,82 | 568,79K |
| 2026-08-19 | CHF 97,22 | -%2,45 | CHF 91,80 | CHF 97,60 | CHF 90,60 | 1,12M |
| 2026-08-18 | CHF 99,66 | -%0,79 | CHF 99,60 | CHF 100,10 | CHF 99,06 | 342,97K |
| 2026-08-17 | CHF 100,45 | -%1,86 | CHF 101,85 | CHF 102,20 | CHF 100,15 | 211,14K |
| 2026-08-14 | CHF 102,35 | +%0,29 | CHF 102,25 | CHF 102,90 | CHF 101,75 | 187,80K |
| 2026-08-13 | CHF 102,05 | -%0,68 | CHF 103,55 | CHF 103,75 | CHF 101,55 | 215,37K |
| 2026-08-12 | CHF 102,75 | -%1,53 | CHF 104,15 | CHF 105,00 | CHF 102,35 | 249,47K |
| 2026-08-11 | CHF 104,35 | +%1,36 | CHF 103,00 | CHF 104,75 | CHF 102,90 | 251,73K |
| 2026-08-10 | CHF 102,95 | +%0,05 | CHF 103,45 | CHF 103,45 | CHF 102,10 | 185,90K |
| 2026-08-07 | CHF 102,90 | +%0,68 | CHF 102,05 | CHF 103,75 | CHF 102,05 | 219,08K |
| 2026-08-06 | CHF 102,20 | -%2,67 | CHF 104,60 | CHF 105,70 | CHF 102,00 | 339,55K |
| 2026-08-05 | CHF 105,00 | +%0,96 | CHF 104,40 | CHF 105,00 | CHF 104,00 | 266,21K |
| 2026-08-04 | CHF 104,00 | +%1,07 | CHF 103,00 | CHF 104,00 | CHF 100,85 | 225,66K |
| 2026-08-03 | CHF 102,90 | +%3,02 | CHF 100,70 | CHF 103,25 | CHF 100,70 | 183,24K |
| 2026-07-31 | CHF 99,88 | -%1,93 | CHF 102,40 | CHF 102,65 | CHF 99,88 | 217,46K |
| 2026-07-30 | CHF 101,85 | -%0,44 | CHF 101,20 | CHF 102,10 | CHF 100,70 | 177,30K |
| 2026-07-29 | CHF 102,30 | +%1,29 | CHF 101,60 | CHF 102,60 | CHF 100,60 | 179,27K |
| 2026-07-28 | CHF 101,00 | +%4,27 | CHF 96,96 | CHF 101,00 | CHF 96,74 | 257,88K |
| 2026-07-27 | CHF 96,86 | +%0,77 | CHF 97,46 | CHF 97,70 | CHF 96,54 | 188,29K |
| 2026-07-24 | CHF 96,12 | -%0,50 | CHF 96,22 | CHF 97,04 | CHF 95,50 | 158,12K |
| 2026-07-23 | CHF 96,60 | -%0,70 | CHF 96,20 | CHF 97,40 | CHF 95,66 | 337,49K |
| 2026-07-22 | CHF 97,28 | -%1,92 | CHF 98,22 | CHF 98,74 | CHF 97,24 | 298,43K |
| 2026-07-21 | CHF 99,18 | %0,00 | CHF 99,40 | CHF 99,40 | CHF 97,60 | 185,82K |
| 2026-07-20 | CHF 99,18 | +%0,02 | CHF 98,56 | CHF 100,40 | CHF 98,20 | 288,61K |
| 2026-07-17 | CHF 99,16 | -%0,99 | CHF 99,62 | CHF 100,80 | CHF 98,06 | 405,43K |
| 2026-07-16 | CHF 100,15 | -%3,66 | CHF 104,05 | CHF 104,05 | CHF 100,15 | 415,70K |
| 2026-07-15 | CHF 103,95 | +%0,34 | CHF 103,15 | CHF 105,00 | CHF 102,80 | 236,78K |
| 2026-07-14 | CHF 103,60 | -%2,26 | CHF 104,75 | CHF 105,40 | CHF 102,65 | 252,39K |
| 2026-07-13 | CHF 106,00 | +%0,76 | CHF 104,45 | CHF 106,00 | CHF 104,00 | 181,04K |
| 2026-07-10 | CHF 105,20 | +%1,50 | CHF 103,65 | CHF 106,05 | CHF 103,65 | 192,20K |
| 2026-07-09 | CHF 103,65 | +%0,97 | CHF 103,70 | CHF 104,35 | CHF 103,35 | 265,69K |
| 2026-07-08 | CHF 102,65 | -%3,43 | CHF 105,55 | CHF 105,60 | CHF 102,65 | 277,61K |
| 2026-07-07 | CHF 106,30 | -%1,89 | CHF 108,80 | CHF 109,75 | CHF 106,25 | 393,65K |
| 2026-07-06 | CHF 108,35 | +%0,65 | CHF 108,00 | CHF 109,20 | CHF 107,30 | 330,45K |
| 2026-07-03 | CHF 107,65 | +%1,65 | CHF 106,00 | CHF 108,10 | CHF 105,15 | 180,56K |
| 2026-07-02 | CHF 105,90 | -%2,49 | CHF 106,15 | CHF 107,75 | CHF 102,55 | 575,09K |
| 2026-07-01 | CHF 108,60 | +%2,07 | CHF 106,40 | CHF 109,80 | CHF 106,40 | 354,74K |
| 2026-06-30 | CHF 106,40 | -%0,37 | CHF 107,40 | CHF 108,30 | CHF 106,40 | 337,94K |
| 2026-06-29 | CHF 106,80 | +%0,42 | CHF 106,10 | CHF 107,15 | CHF 106,00 | 329,33K |
| 2026-06-26 | CHF 106,35 | -%0,42 | CHF 106,00 | CHF 107,00 | CHF 105,40 | 342,27K |
| 2026-06-25 | CHF 106,80 | +%1,81 | CHF 104,95 | CHF 107,45 | CHF 104,25 | 283,25K |
| 2026-06-24 | CHF 104,90 | +%2,14 | CHF 103,50 | CHF 105,20 | CHF 102,80 | 246,82K |
| 2026-06-23 | CHF 102,70 | -%2,52 | CHF 104,60 | CHF 104,80 | CHF 102,40 | 298,69K |
| 2026-06-22 | CHF 105,35 | +%0,67 | CHF 104,65 | CHF 105,35 | CHF 103,15 | 320,18K |
| 2026-06-19 | CHF 104,65 | -%1,32 | CHF 106,50 | CHF 107,05 | CHF 104,50 | 480,54K |
| 2026-06-18 | CHF 106,05 | +%2,61 | CHF 103,15 | CHF 106,05 | CHF 102,35 | 685,51K |
| 2026-06-17 | CHF 103,35 | +%10,80 | CHF 101,00 | CHF 104,40 | CHF 99,00 | 975,76K |
| 2026-06-16 | CHF 93,28 | -%0,77 | CHF 93,82 | CHF 93,88 | CHF 92,76 | 297,40K |
| 2026-06-15 | CHF 94,00 | +%0,41 | CHF 95,36 | CHF 95,66 | CHF 93,38 | 352,34K |
| 2026-06-12 | CHF 93,62 | +%1,41 | CHF 93,48 | CHF 95,32 | CHF 93,00 | 247,22K |
| 2026-06-11 | CHF 92,32 | -%2,06 | CHF 93,46 | CHF 94,30 | CHF 92,32 | 247,42K |
| 2026-06-10 | CHF 94,26 | -%1,07 | CHF 95,54 | CHF 95,54 | CHF 92,82 | 348,58K |
| 2026-06-09 | CHF 95,28 | +%0,11 | CHF 94,88 | CHF 97,40 | CHF 94,76 | 390,17K |
| 2026-06-08 | CHF 95,18 | +%1,28 | CHF 92,78 | CHF 95,38 | CHF 91,40 | 213,66K |
| 2026-06-05 | CHF 93,98 | -%0,68 | CHF 94,50 | CHF 95,34 | CHF 93,90 | 298,82K |
| 2026-06-04 | CHF 94,62 | +%0,83 | CHF 93,92 | CHF 95,58 | CHF 93,84 | 238,78K |
| 2026-06-03 | CHF 93,84 | -%0,42 | CHF 93,68 | CHF 94,70 | CHF 93,24 | 472,72K |
| 2026-06-02 | CHF 94,24 | +%0,36 | CHF 94,30 | CHF 96,54 | CHF 93,28 | 301,96K |
| 2026-06-01 | CHF 93,90 | -%0,87 | CHF 94,14 | CHF 95,08 | CHF 93,14 | 322,00K |
| 2026-05-29 | CHF 94,72 | +%5,46 | CHF 90,76 | CHF 95,88 | CHF 90,18 | 903,30K |