26,475€
-0,19%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 26,53 | 26,68 | 26,35 | 26,48 | -0,19% | - |
| 04.11.2024 | 26,43 | 26,63 | 26,28 | 26,53 | 0,38% | - |
| 01.11.2024 | 26,35 | 26,58 | 26,18 | 26,43 | 0,19% | 3,00 |
| 31.10.2024 | 26,63 | 26,73 | 26,10 | 26,38 | -1,03% | - |
| 30.10.2024 | 26,93 | 26,95 | 26,63 | 26,65 | -1,20% | 40,00 |
| 29.10.2024 | 27,28 | 27,48 | 26,88 | 26,98 | -1,10% | - |
| 28.10.2024 | 27,30 | 27,53 | 27,10 | 27,28 | -0,09% | 50,00 |
| 25.10.2024 | 27,15 | 27,43 | 26,93 | 27,30 | 0,37% | - |
| 24.10.2024 | 27,28 | 27,55 | 27,13 | 27,20 | -0,27% | - |
| 23.10.2024 | 27,55 | 27,65 | 27,23 | 27,28 | -0,91% | 74,00 |
| 22.10.2024 | 27,60 | 27,65 | 27,28 | 27,53 | -0,27% | - |
| 21.10.2024 | 27,85 | 28,03 | 27,50 | 27,60 | -0,99% | - |
| 18.10.2024 | 27,40 | 28,00 | 27,38 | 27,88 | 1,73% | - |
| 17.10.2024 | 27,15 | 27,68 | 27,10 | 27,40 | 0,92% | 15,00 |
| 16.10.2024 | 27,18 | 27,25 | 26,88 | 27,15 | -0,09% | 20,00 |
| 15.10.2024 | 27,13 | 27,40 | 27,10 | 27,18 | 0,18% | - |
| 14.10.2024 | 27,03 | 27,25 | 26,85 | 27,13 | 0,28% | 192,00 |
| 11.10.2024 | 27,08 | 27,25 | 26,85 | 27,05 | -0,09% | 75,00 |
| 10.10.2024 | 27,75 | 27,75 | 26,80 | 27,08 | -2,43% | 114,00 |
| 09.10.2024 | 27,53 | 27,80 | 27,25 | 27,75 | 0,82% | 53,00 |
| 08.10.2024 | 27,70 | 27,70 | 27,13 | 27,53 | -0,63% | 10,00 |
| 07.10.2024 | 27,63 | 27,85 | 27,25 | 27,70 | 0,27% | 55,00 |
| 04.10.2024 | 27,28 | 27,70 | 27,25 | 27,63 | 1,28% | 145,00 |
| 03.10.2024 | 27,48 | 27,68 | 27,20 | 27,28 | -1,09% | - |
| 02.10.2024 | 28,18 | 28,25 | 27,55 | 27,58 | -2,13% | - |
| 01.10.2024 | 28,25 | 28,55 | 28,00 | 28,18 | -0,27% | - |
| 30.09.2024 | 28,65 | 28,90 | 28,00 | 28,25 | -1,22% | - |
| 27.09.2024 | 28,23 | 28,85 | 28,03 | 28,60 | 1,33% | 230,00 |
| 26.09.2024 | 27,18 | 28,40 | 27,18 | 28,23 | 3,77% | 7,00 |
| 25.09.2024 | 26,95 | 27,23 | 26,78 | 27,20 | 0,93% | 1.000,00 |
| 24.09.2024 | 27,00 | 27,40 | 26,93 | 26,95 | 0,00% | - |
| 23.09.2024 | 27,03 | 27,13 | 26,80 | 26,95 | -0,28% | - |
| 20.09.2024 | 28,05 | 28,05 | 26,98 | 27,03 | -3,57% | - |
| 19.09.2024 | 27,48 | 28,20 | 27,48 | 28,03 | 2,00% | 130,00 |
| 18.09.2024 | 27,13 | 27,58 | 27,03 | 27,48 | 1,29% | - |
| 17.09.2024 | 26,83 | 27,20 | 26,78 | 27,13 | 1,12% | 5,00 |
| 16.09.2024 | 27,10 | 27,13 | 26,65 | 26,83 | -1,01% | 25,00 |
| 13.09.2024 | 26,98 | 27,28 | 26,93 | 27,10 | 0,56% | 150,00 |
| 12.09.2024 | 27,25 | 27,28 | 26,80 | 26,95 | -1,01% | 36,00 |
| 11.09.2024 | 27,65 | 27,78 | 27,05 | 27,23 | -1,71% | 170,00 |
| 10.09.2024 | 28,18 | 28,18 | 27,38 | 27,70 | -1,69% | 5,00 |
| 09.09.2024 | 28,08 | 28,35 | 28,03 | 28,18 | 0,54% | - |
| 06.09.2024 | 28,13 | 28,53 | 27,68 | 28,03 | -0,36% | - |
| 05.09.2024 | 27,75 | 28,28 | 27,53 | 28,13 | 1,35% | 60,00 |
| 04.09.2024 | 28,98 | 29,03 | 27,53 | 27,75 | -4,72% | 571,00 |
| 03.09.2024 | 29,20 | 29,58 | 28,95 | 29,13 | -0,26% | - |
| 02.09.2024 | 29,83 | 29,85 | 28,98 | 29,20 | -2,18% | 30,00 |
| 30.08.2024 | 28,60 | 30,05 | 28,50 | 29,85 | 4,55% | 680,00 |
| 29.08.2024 | 28,75 | 28,80 | 28,30 | 28,55 | -0,70% | - |
| 28.08.2024 | 29,48 | 29,53 | 27,53 | 28,75 | -2,46% | 600,00 |
| 27.08.2024 | 29,18 | 29,58 | 29,15 | 29,48 | 1,03% | 300,00 |
| 26.08.2024 | 29,00 | 29,30 | 28,95 | 29,18 | 0,60% | 300,00 |
| 23.08.2024 | 28,78 | 29,08 | 28,78 | 29,00 | 0,96% | 240,00 |
| 22.08.2024 | 28,25 | 28,93 | 28,25 | 28,73 | 1,50% | - |
| 21.08.2024 | 28,23 | 28,78 | 28,20 | 28,30 | 0,27% | - |
| 20.08.2024 | 28,25 | 28,35 | 28,10 | 28,23 | -0,09% | - |
| 19.08.2024 | 28,10 | 28,30 | 27,93 | 28,25 | 0,36% | 2,00 |
| 16.08.2024 | 27,93 | 28,25 | 27,90 | 28,15 | 0,90% | - |
| 15.08.2024 | 27,80 | 28,10 | 27,70 | 27,90 | 0,36% | 210,00 |
| 14.08.2024 | 27,55 | 27,85 | 27,53 | 27,80 | 0,91% | - |
| 13.08.2024 | 27,45 | 27,68 | 27,33 | 27,55 | 0,55% | - |
| 12.08.2024 | 27,35 | 27,58 | 27,30 | 27,40 | 0,18% | 20,00 |
| 09.08.2024 | 27,33 | 27,75 | 27,28 | 27,35 | 0,00% | - |
| 08.08.2024 | 27,43 | 27,68 | 27,15 | 27,35 | 0,00% | 69,00 |
| 07.08.2024 | 27,30 | 27,78 | 27,13 | 27,35 | 0,74% | 50,00 |
| 06.08.2024 | 27,10 | 27,58 | 27,05 | 27,15 | 0,18% | - |
| 05.08.2024 | 26,95 | 27,33 | 26,60 | 27,10 | -0,18% | - |
| 02.08.2024 | 27,95 | 28,03 | 27,03 | 27,15 | -3,21% | 2,00 |
| 01.08.2024 | 28,30 | 28,55 | 27,98 | 28,05 | -0,88% | - |
| 31.07.2024 | 27,75 | 28,55 | 27,75 | 28,30 | 1,98% | 25,00 |
| 30.07.2024 | 27,30 | 27,90 | 27,25 | 27,75 | 1,65% | 116,00 |
| 29.07.2024 | 27,55 | 27,78 | 27,25 | 27,30 | -0,73% | - |
| 26.07.2024 | 27,15 | 27,58 | 26,95 | 27,50 | 1,29% | 200,00 |
| 25.07.2024 | 27,18 | 27,53 | 26,75 | 27,15 | -0,18% | - |
| 24.07.2024 | 27,25 | 27,65 | 27,15 | 27,20 | -0,46% | 465,00 |
| 23.07.2024 | 27,35 | 27,53 | 27,10 | 27,33 | -0,18% | - |
| 22.07.2024 | 27,13 | 27,38 | 27,00 | 27,38 | 0,92% | - |
| 19.07.2024 | 27,33 | 27,35 | 26,90 | 27,13 | -0,82% | 70,00 |
| 18.07.2024 | 26,93 | 27,38 | 26,80 | 27,35 | 1,58% | - |
| 17.07.2024 | 26,83 | 27,03 | 26,50 | 26,93 | 0,37% | 20,00 |
| 16.07.2024 | 26,58 | 26,83 | 26,45 | 26,83 | 0,94% | 183,00 |
| 15.07.2024 | 27,03 | 27,03 | 26,53 | 26,58 | -1,67% | 28,00 |
| 12.07.2024 | 26,88 | 27,10 | 26,73 | 27,03 | 0,65% | 185,00 |
| 11.07.2024 | 26,60 | 26,88 | 26,18 | 26,85 | 0,94% | - |
| 10.07.2024 | 26,18 | 26,60 | 26,15 | 26,60 | 1,62% | - |
| 09.07.2024 | 26,70 | 26,75 | 26,05 | 26,18 | -1,97% | - |
| 08.07.2024 | 26,73 | 27,00 | 26,63 | 26,70 | -0,09% | 15,00 |
| 05.07.2024 | 26,68 | 26,93 | 26,63 | 26,73 | 0,09% | 200,00 |
| 04.07.2024 | 26,58 | 26,83 | 26,50 | 26,70 | 0,47% | 4,00 |
| 03.07.2024 | 26,13 | 26,65 | 26,13 | 26,58 | 1,72% | - |
| 02.07.2024 | 26,35 | 26,38 | 26,05 | 26,13 | -0,85% | - |
| 01.07.2024 | 26,58 | 26,80 | 26,33 | 26,35 | -0,57% | - |
| 28.06.2024 | 26,83 | 26,95 | 26,43 | 26,50 | -1,21% | 30,00 |
| 27.06.2024 | 26,30 | 27,13 | 26,25 | 26,83 | 2,19% | 14,00 |
| 26.06.2024 | 26,55 | 26,88 | 26,18 | 26,25 | -1,13% | 20,00 |
| 25.06.2024 | 27,25 | 27,28 | 26,45 | 26,55 | -2,57% | - |
| 24.06.2024 | 26,98 | 27,35 | 26,70 | 27,25 | 0,93% | - |
| 21.06.2024 | 27,38 | 27,40 | 26,95 | 27,00 | -1,37% | 100,00 |
| 20.06.2024 | 27,25 | 27,45 | 27,00 | 27,38 | 0,46% | 165,00 |
| 19.06.2024 | 27,53 | 27,70 | 27,20 | 27,25 | -1,18% | - |