La bourse ferme dans 6 h 12 min

Straumann Holding AG (STMN.SW)

Swiss - Swiss Prix différé. Devise en CHF
Ajouter à la liste dynamique
112,85-0,90 (-0,79 %)
À partir de 11:03AM CEST. Marché ouvert.
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en CHF
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 mai 2022116,10116,10112,60112,85112,8531 866
24 mai 2022115,00117,85113,05113,75113,75269 716
23 mai 2022118,20118,55114,75116,00116,00197 086
20 mai 2022115,60118,45114,60116,15116,15224 858
19 mai 2022113,60114,10108,40113,85113,85343 832
18 mai 2022122,00123,10115,05115,75115,75323 125
17 mai 2022119,40123,20118,30121,15121,15425 883
16 mai 2022117,80120,90117,25118,50118,50305 488
13 mai 2022112,45120,30112,45119,00119,00625 024
12 mai 2022109,25111,55105,90110,85110,85363 586
11 mai 2022109,00112,60108,50112,35112,35334 197
10 mai 2022104,00110,30104,00107,50107,50603 956
09 mai 2022110,00110,05103,75103,75103,75364 045
06 mai 2022112,30113,00110,00111,10111,10298 729
05 mai 2022116,25117,75112,65113,40113,40244 910
04 mai 2022113,85114,90111,50112,95112,95249 094
03 mai 2022117,30118,20113,15114,25114,25288 450
02 mai 2022115,65117,65108,10115,75115,75425 295
29 avr. 2022118,00120,05115,20116,55116,55346 135
28 avr. 2022119,55123,80114,25115,10115,10898 217
27 avr. 2022112,60115,00109,75110,45110,45462 066
26 avr. 2022120,00120,60113,60113,90113,90489 241
25 avr. 2022122,45123,00118,55118,55118,55339 329
22 avr. 2022130,10130,50121,65122,85122,85489 603
21 avr. 2022131,00132,10128,20131,50131,50294 156
20 avr. 2022130,00130,55125,40130,55130,55351 247
20 avr. 202210:1 Fractionnement d'actions
19 avr. 2022126,80127,45124,60127,30127,303 843 200
14 avr. 2022129,40129,70127,30127,30127,30295 210
13 avr. 2022130,65131,40126,45129,00129,00405 180
12 avr. 2022128,00132,25127,55130,45130,45426 280
11 avr. 2022132,85134,80128,55129,95129,95343 410
08 avr. 2022136,65137,05131,80133,30133,30317 180
07 avr. 2022135,20136,80132,15134,05134,05554 580
07 avr. 20220.675 Dividende
06 avr. 2022140,95142,15135,25135,95135,27356 150
05 avr. 2022145,70145,80139,35141,10140,40409 020
04 avr. 2022150,00151,05143,35145,35144,63335 570
01 avr. 2022148,10150,10147,35148,85148,11205 620
31 mars 2022151,20152,45148,50148,65147,91294 780
30 mars 2022152,00152,05146,70149,30148,56310 640
29 mars 2022146,10153,40145,10151,40150,65352 190
28 mars 2022140,80145,65140,80144,10143,38223 860
25 mars 2022141,50145,70139,40141,35140,65249 500
24 mars 2022142,70143,20140,05140,45139,75297 100
23 mars 2022145,35146,55142,20142,40141,69228 760
22 mars 2022144,25145,10142,10144,10143,38215 810
21 mars 2022144,60145,30142,85145,25144,53321 020
18 mars 2022142,45144,30139,40144,05143,33708 700
17 mars 2022140,50143,35139,65140,95140,25368 680
16 mars 2022132,90140,25131,60139,60138,91470 830
15 mars 2022127,50129,70124,25129,70129,06384 320
14 mars 2022131,95132,90128,60128,65128,01455 910
11 mars 2022131,50134,80129,40131,60130,95399 640
10 mars 2022135,70136,45129,90130,40129,75355 720
09 mars 2022127,85134,65125,35133,85133,19568 350
08 mars 2022130,40134,40123,10124,80124,18709 100
07 mars 2022131,50135,45125,30131,90131,25728 960
04 mars 2022141,55142,25135,40135,80135,13411 750
03 mars 2022147,00148,55142,50143,10142,39318 830
02 mars 2022145,35149,70144,90148,00147,27352 630
01 mars 2022146,00148,65142,35146,10145,37455 220
28 févr. 2022140,65145,95140,00145,95145,23410 730
25 févr. 2022141,30145,45139,40143,65142,94337 170
24 févr. 2022136,50139,90135,15139,90139,21541 740
23 févr. 2022145,50145,50140,45141,60140,90383 820
22 févr. 2022135,80145,80135,25144,45143,73347 430
21 févr. 2022144,20145,50138,85140,20139,50224 930
18 févr. 2022148,00150,05142,75143,30142,59302 990
17 févr. 2022147,75150,30146,80146,80146,07579 590
16 févr. 2022146,35148,05143,00146,20145,47507 920
15 févr. 2022134,90149,60133,30144,85144,13763 940
14 févr. 2022136,40138,60134,35138,10137,41461 410
11 févr. 2022144,00145,10139,50140,05139,35308 860
10 févr. 2022144,40146,50140,80146,25145,52348 820
09 févr. 2022140,60144,75140,60143,10142,39451 000
08 févr. 2022142,85143,15136,30138,45137,76443 030
07 févr. 2022146,30146,45142,05142,95142,24319 870
04 févr. 2022150,00152,35144,90145,60144,88296 430
03 févr. 2022155,00155,10147,05147,15146,42452 610
02 févr. 2022154,50157,55153,55156,20155,42335 030
01 févr. 2022153,80155,55151,75152,50151,74323 390
31 janv. 2022151,40154,10150,65151,55150,80344 120
28 janv. 2022148,65150,30146,30148,50147,76375 460
27 janv. 2022143,00150,40141,25149,40148,66553 840
26 janv. 2022147,05150,90144,20149,30148,56405 260
25 janv. 2022147,10149,95145,15145,85145,13450 150
24 janv. 2022151,95153,30143,70146,35145,62522 050
21 janv. 2022157,00158,45151,90154,25153,48374 570
20 janv. 2022160,05160,85156,00160,35159,55223 440
19 janv. 2022155,00161,25151,65159,20158,41494 160
18 janv. 2022166,95166,95156,80156,80156,02427 630
17 janv. 2022165,65168,30164,20167,45166,62255 130
14 janv. 2022169,00170,75165,10165,10164,28348 420
13 janv. 2022175,45175,50169,50170,55169,70309 200
12 janv. 2022174,30177,95172,60175,50174,63351 900
11 janv. 2022172,25175,25170,60172,40171,54426 330
10 janv. 2022180,05182,30167,25168,10167,27503 410
07 janv. 2022183,00184,35180,05181,45180,55203 650
06 janv. 2022185,00186,20180,35184,00183,09336 060
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...