19,960€
-5,07%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 21,03 | 21,28 | 19,78 | 20,03 | -4,76% | 98,00 |
| 03.04.2025 | 21,43 | 21,53 | 20,95 | 21,03 | -1,87% | 328,00 |
| 02.04.2025 | 21,58 | 21,65 | 21,25 | 21,43 | -0,70% | 655,00 |
| 01.04.2025 | 21,53 | 21,85 | 21,48 | 21,58 | 0,00% | 113,00 |
| 31.03.2025 | 21,98 | 21,98 | 21,40 | 21,58 | -2,27% | 882,00 |
| 28.03.2025 | 22,50 | 22,68 | 22,00 | 22,08 | -1,89% | - |
| 27.03.2025 | 22,38 | 22,65 | 22,05 | 22,50 | 0,56% | - |
| 26.03.2025 | 22,75 | 22,98 | 22,30 | 22,38 | -1,76% | 80,00 |
| 25.03.2025 | 22,93 | 22,98 | 21,80 | 22,78 | -0,65% | 1.064,00 |
| 24.03.2025 | 23,38 | 23,53 | 22,68 | 22,93 | -1,93% | 33,00 |
| 21.03.2025 | 23,13 | 23,55 | 22,80 | 23,38 | 1,19% | 57,00 |
| 20.03.2025 | 23,80 | 23,88 | 23,05 | 23,10 | -2,94% | 650,00 |
| 19.03.2025 | 24,63 | 24,68 | 23,13 | 23,80 | -3,35% | 1.356,00 |
| 18.03.2025 | 23,73 | 24,68 | 23,73 | 24,63 | 3,79% | 350,00 |
| 17.03.2025 | 23,18 | 23,80 | 23,15 | 23,73 | 2,15% | 178,00 |
| 14.03.2025 | 22,23 | 23,28 | 22,23 | 23,23 | 4,50% | 60,00 |
| 13.03.2025 | 22,35 | 22,65 | 22,13 | 22,23 | -0,56% | 243,00 |
| 12.03.2025 | 22,45 | 22,78 | 22,23 | 22,35 | -0,45% | - |
| 11.03.2025 | 23,20 | 23,35 | 22,35 | 22,45 | -3,02% | - |
| 10.03.2025 | 23,63 | 23,65 | 23,05 | 23,15 | -2,01% | - |
| 07.03.2025 | 23,98 | 24,33 | 23,25 | 23,63 | -1,56% | 40,00 |
| 06.03.2025 | 23,43 | 24,38 | 23,43 | 24,00 | 2,45% | 101,00 |
| 05.03.2025 | 21,55 | 23,45 | 21,50 | 23,43 | 8,83% | 120,00 |
| 04.03.2025 | 22,05 | 22,10 | 21,25 | 21,53 | -2,38% | 105,00 |
| 03.03.2025 | 21,85 | 22,35 | 21,78 | 22,05 | 0,68% | - |
| 28.02.2025 | 22,10 | 22,13 | 21,75 | 21,90 | -1,02% | 90,00 |
| 27.02.2025 | 22,40 | 22,40 | 22,03 | 22,13 | -1,01% | - |
| 26.02.2025 | 22,00 | 22,68 | 21,93 | 22,35 | 1,59% | - |
| 25.02.2025 | 22,00 | 22,05 | 21,75 | 22,00 | 0,00% | 50,00 |
| 24.02.2025 | 22,23 | 22,40 | 21,88 | 22,00 | -1,12% | 150,00 |
| 21.02.2025 | 22,00 | 22,40 | 22,00 | 22,25 | 1,02% | 15,00 |
| 20.02.2025 | 21,65 | 22,03 | 21,53 | 22,03 | 1,73% | 40,00 |
| 19.02.2025 | 21,85 | 22,08 | 21,58 | 21,65 | -0,92% | - |
| 18.02.2025 | 22,10 | 22,18 | 21,80 | 21,85 | -1,13% | 133,00 |
| 17.02.2025 | 22,18 | 22,23 | 22,00 | 22,10 | -0,34% | 10,00 |
| 14.02.2025 | 22,15 | 22,40 | 22,05 | 22,18 | 0,11% | - |
| 13.02.2025 | 21,73 | 22,38 | 21,73 | 22,15 | 1,96% | 1,00 |
| 12.02.2025 | 21,73 | 22,00 | 21,65 | 21,73 | 0,00% | 150,00 |
| 11.02.2025 | 21,80 | 21,80 | 21,55 | 21,73 | -0,34% | - |
| 10.02.2025 | 21,65 | 21,85 | 21,53 | 21,80 | 1,04% | 380,00 |
| 07.02.2025 | 21,73 | 22,00 | 21,55 | 21,58 | -0,69% | - |
| 06.02.2025 | 21,15 | 21,80 | 21,15 | 21,73 | 2,72% | - |
| 05.02.2025 | 21,20 | 21,35 | 20,95 | 21,15 | -0,24% | - |
| 04.02.2025 | 21,15 | 21,48 | 21,00 | 21,20 | 0,24% | 6,00 |
| 03.02.2025 | 21,28 | 21,33 | 20,85 | 21,15 | -1,51% | 120,00 |
| 31.01.2025 | 21,83 | 21,85 | 21,38 | 21,48 | -1,72% | - |
| 30.01.2025 | 21,60 | 22,05 | 21,50 | 21,85 | 1,16% | - |
| 29.01.2025 | 21,73 | 22,00 | 21,55 | 21,60 | -0,58% | - |
| 28.01.2025 | 21,65 | 21,98 | 21,60 | 21,73 | 0,12% | 25,00 |
| 27.01.2025 | 21,33 | 21,73 | 21,20 | 21,70 | 1,40% | 10,00 |
| 24.01.2025 | 20,85 | 21,55 | 20,85 | 21,40 | 2,64% | 514,00 |
| 23.01.2025 | 21,33 | 21,35 | 20,70 | 20,85 | -2,23% | 10,00 |
| 22.01.2025 | 21,40 | 21,60 | 21,30 | 21,33 | -0,35% | 390,00 |
| 21.01.2025 | 21,23 | 21,43 | 21,20 | 21,40 | 0,59% | 48,00 |
| 20.01.2025 | 21,60 | 21,60 | 21,23 | 21,28 | -1,50% | 100,00 |
| 17.01.2025 | 21,45 | 21,75 | 21,45 | 21,60 | 0,70% | 50,00 |
| 16.01.2025 | 21,30 | 21,55 | 21,28 | 21,45 | 0,59% | - |
| 15.01.2025 | 20,90 | 21,43 | 20,85 | 21,33 | 2,03% | - |
| 14.01.2025 | 21,25 | 21,45 | 20,85 | 20,90 | -1,65% | - |
| 13.01.2025 | 21,25 | 21,30 | 21,05 | 21,25 | -0,23% | 10,00 |
| 10.01.2025 | 21,60 | 21,60 | 21,25 | 21,30 | -1,39% | - |
| 09.01.2025 | 21,45 | 21,63 | 21,30 | 21,60 | 0,70% | - |
| 08.01.2025 | 21,95 | 21,98 | 21,43 | 21,45 | -2,28% | 9,00 |
| 07.01.2025 | 21,73 | 22,03 | 21,55 | 21,95 | 1,04% | 200,00 |
| 06.01.2025 | 21,53 | 22,00 | 21,45 | 21,73 | 0,93% | - |
| 03.01.2025 | 21,78 | 21,83 | 21,30 | 21,53 | -1,03% | - |
| 02.01.2025 | 21,28 | 21,78 | 21,20 | 21,75 | 2,47% | 5,00 |
| 30.12.2024 | 21,28 | 21,35 | 21,18 | 21,23 | -0,24% | 80,00 |
| 27.12.2024 | 21,08 | 21,33 | 21,00 | 21,28 | 0,95% | - |
| 23.12.2024 | 21,65 | 21,68 | 20,88 | 21,08 | -2,66% | 60,00 |
| 20.12.2024 | 21,45 | 21,65 | 20,85 | 21,65 | 0,70% | - |
| 19.12.2024 | 21,13 | 21,50 | 20,85 | 21,50 | 1,65% | 100,00 |
| 18.12.2024 | 21,15 | 21,35 | 21,00 | 21,15 | 0,00% | 1.020,00 |
| 17.12.2024 | 21,25 | 21,30 | 21,00 | 21,15 | -0,47% | 230,00 |
| 16.12.2024 | 21,40 | 21,43 | 21,03 | 21,25 | -0,82% | - |
| 13.12.2024 | 21,38 | 21,78 | 21,35 | 21,43 | 0,23% | 515,00 |
| 12.12.2024 | 21,70 | 21,75 | 21,25 | 21,38 | -1,50% | 102,00 |
| 11.12.2024 | 21,88 | 21,90 | 21,40 | 21,70 | -0,80% | 40,00 |
| 10.12.2024 | 21,90 | 21,95 | 21,65 | 21,88 | -0,11% | 4,00 |
| 09.12.2024 | 21,75 | 22,08 | 21,55 | 21,90 | 0,69% | 25,00 |
| 06.12.2024 | 21,18 | 21,90 | 21,13 | 21,75 | 2,72% | 710,00 |
| 05.12.2024 | 20,98 | 21,20 | 20,85 | 21,18 | 1,07% | 1.058,00 |
| 04.12.2024 | 20,73 | 21,10 | 20,68 | 20,95 | 0,96% | 125,00 |
| 03.12.2024 | 20,90 | 21,00 | 20,60 | 20,75 | -0,72% | 23,00 |
| 02.12.2024 | 20,80 | 21,15 | 20,78 | 20,90 | 0,24% | 57,00 |
| 29.11.2024 | 20,65 | 21,00 | 20,60 | 20,85 | 0,97% | 175,00 |
| 28.11.2024 | 20,40 | 20,75 | 20,40 | 20,65 | 1,23% | 563,00 |
| 27.11.2024 | 20,35 | 20,43 | 20,10 | 20,40 | 0,25% | 636,00 |
| 26.11.2024 | 20,50 | 20,60 | 20,18 | 20,35 | -1,09% | - |
| 25.11.2024 | 20,50 | 20,65 | 20,25 | 20,58 | 0,61% | 98,00 |
| 22.11.2024 | 20,35 | 20,55 | 20,10 | 20,45 | 0,49% | 135,00 |
| 21.11.2024 | 20,30 | 20,43 | 20,05 | 20,35 | 0,25% | 476,00 |
| 20.11.2024 | 20,20 | 20,68 | 20,20 | 20,30 | 0,72% | 65,00 |
| 19.11.2024 | 20,80 | 20,80 | 19,80 | 20,16 | -2,75% | 316,00 |
| 18.11.2024 | 21,00 | 21,15 | 20,50 | 20,73 | -1,07% | 184,00 |
| 15.11.2024 | 21,50 | 21,70 | 20,95 | 20,95 | -2,56% | 935,00 |
| 14.11.2024 | 22,40 | 23,15 | 20,07 | 21,50 | -4,02% | 6.857,00 |
| 13.11.2024 | 24,38 | 24,50 | 22,00 | 22,40 | -8,10% | 1.668,00 |
| 12.11.2024 | 25,28 | 25,28 | 24,33 | 24,38 | -3,75% | 203,00 |
| 11.11.2024 | 25,38 | 25,63 | 25,28 | 25,33 | -0,20% | 5,00 |