21,550€
-0,09%
Echtzeit-Aktienkurs STADLER RAIL AG SF-,20
Bid:
Ask:
Aktienkurse zur STADLER RAIL AG SF-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 21,55 | 21,90 | 21,42 | 21,61 | 0,19% | - |
| 04.09.2025 | 21,40 | 21,85 | 21,36 | 21,57 | 0,94% | 39,00 |
| 03.09.2025 | 21,84 | 22,07 | 21,34 | 21,37 | -2,11% | 25,00 |
| 02.09.2025 | 22,73 | 22,88 | 21,70 | 21,83 | -4,13% | 14.651,00 |
| 01.09.2025 | 23,65 | 24,95 | 22,70 | 22,77 | -0,09% | 16.796,00 |
| 29.08.2025 | 23,06 | 23,16 | 22,73 | 22,79 | -1,17% | 1,00 |
| 28.08.2025 | 22,58 | 23,82 | 22,58 | 23,06 | 2,63% | 1.379,00 |
| 27.08.2025 | 24,41 | 24,41 | 21,97 | 22,47 | -7,91% | 245,00 |
| 26.08.2025 | 24,35 | 24,47 | 24,04 | 24,40 | 0,21% | 100,00 |
| 25.08.2025 | 24,59 | 24,84 | 24,33 | 24,35 | -0,98% | - |
| 22.08.2025 | 23,79 | 24,72 | 23,68 | 24,59 | 3,45% | - |
| 21.08.2025 | 24,16 | 24,16 | 23,73 | 23,77 | -1,57% | - |
| 20.08.2025 | 24,62 | 24,77 | 24,09 | 24,15 | -1,95% | - |
| 19.08.2025 | 22,85 | 24,81 | 22,84 | 24,63 | 7,88% | - |
| 18.08.2025 | 22,94 | 23,13 | 22,69 | 22,83 | -0,39% | - |
| 15.08.2025 | 23,10 | 23,22 | 22,87 | 22,92 | -0,82% | - |
| 14.08.2025 | 23,20 | 23,37 | 22,99 | 23,11 | -0,34% | - |
| 13.08.2025 | 23,43 | 23,46 | 23,13 | 23,19 | -0,98% | - |
| 12.08.2025 | 23,17 | 23,74 | 23,17 | 23,42 | 1,08% | - |
| 11.08.2025 | 23,89 | 23,89 | 23,15 | 23,17 | -2,81% | - |
| 08.08.2025 | 23,46 | 23,95 | 23,44 | 23,84 | 1,62% | - |
| 07.08.2025 | 22,82 | 23,62 | 22,56 | 23,46 | 3,08% | - |
| 06.08.2025 | 22,46 | 22,87 | 22,46 | 22,76 | 1,43% | - |
| 05.08.2025 | 22,29 | 22,77 | 22,29 | 22,44 | 0,67% | - |
| 04.08.2025 | 22,57 | 22,70 | 22,15 | 22,29 | -1,24% | 1,00 |
| 01.08.2025 | 23,18 | 23,18 | 22,46 | 22,57 | -2,76% | 300,00 |
| 31.07.2025 | 23,60 | 23,96 | 23,15 | 23,21 | -1,28% | - |
| 30.07.2025 | 23,45 | 23,83 | 23,41 | 23,51 | 0,34% | - |
| 29.07.2025 | 23,69 | 23,87 | 23,39 | 23,43 | -1,18% | 420,00 |
| 28.07.2025 | 23,41 | 24,31 | 23,38 | 23,71 | 1,24% | - |
| 25.07.2025 | 22,90 | 23,43 | 22,40 | 23,42 | 2,23% | 1,00 |
| 24.07.2025 | 22,85 | 23,21 | 22,68 | 22,91 | 0,17% | - |
| 23.07.2025 | 22,28 | 22,89 | 22,24 | 22,87 | 3,67% | - |
| 22.07.2025 | 21,88 | 22,07 | 21,30 | 22,06 | 0,82% | - |
| 21.07.2025 | 22,07 | 22,45 | 21,87 | 21,88 | -0,86% | - |
| 18.07.2025 | 21,85 | 22,20 | 21,84 | 22,07 | 1,19% | - |
| 17.07.2025 | 21,69 | 22,07 | 21,69 | 21,81 | 0,55% | - |
| 16.07.2025 | 22,20 | 22,20 | 21,45 | 21,69 | -2,34% | - |
| 15.07.2025 | 22,14 | 22,50 | 22,13 | 22,21 | 0,32% | - |
| 14.07.2025 | 22,28 | 22,32 | 21,94 | 22,14 | -1,07% | - |
| 11.07.2025 | 22,61 | 22,67 | 22,23 | 22,38 | -1,02% | - |
| 10.07.2025 | 21,99 | 22,70 | 21,93 | 22,61 | 2,54% | - |
| 09.07.2025 | 21,02 | 22,07 | 20,78 | 22,05 | 4,90% | 12,00 |
| 08.07.2025 | 20,70 | 21,04 | 20,62 | 21,02 | 1,59% | - |
| 07.07.2025 | 20,70 | 20,87 | 20,60 | 20,69 | -0,14% | - |
| 04.07.2025 | 20,91 | 20,92 | 20,57 | 20,72 | -0,91% | - |
| 03.07.2025 | 20,97 | 21,31 | 20,87 | 20,91 | -0,29% | - |
| 02.07.2025 | 20,66 | 21,02 | 20,65 | 20,97 | 1,50% | - |
| 01.07.2025 | 20,94 | 21,01 | 20,47 | 20,66 | -1,34% | - |
| 30.06.2025 | 20,98 | 21,25 | 20,79 | 20,94 | 0,14% | - |
| 27.06.2025 | 20,58 | 20,97 | 20,58 | 20,91 | 1,50% | - |
| 26.06.2025 | 20,39 | 20,65 | 20,34 | 20,60 | 0,83% | - |
| 25.06.2025 | 20,58 | 20,72 | 20,40 | 20,43 | -0,78% | - |
| 24.06.2025 | 20,91 | 21,05 | 20,22 | 20,59 | -0,44% | - |
| 23.06.2025 | 20,68 | 20,70 | 20,20 | 20,68 | -0,05% | - |
| 20.06.2025 | 20,61 | 20,83 | 20,43 | 20,69 | 0,44% | - |
| 19.06.2025 | 20,74 | 20,77 | 20,34 | 20,60 | -0,68% | - |
| 18.06.2025 | 20,81 | 20,89 | 20,59 | 20,74 | -0,29% | - |
| 17.06.2025 | 21,04 | 21,17 | 20,74 | 20,80 | -1,14% | 230,00 |
| 16.06.2025 | 21,05 | 21,30 | 20,87 | 21,04 | 0,05% | - |
| 13.06.2025 | 21,50 | 21,50 | 20,87 | 21,03 | -2,19% | - |
| 12.06.2025 | 21,80 | 21,81 | 21,39 | 21,50 | -1,38% | - |
| 11.06.2025 | 21,87 | 22,15 | 21,79 | 21,80 | -0,50% | - |
| 10.06.2025 | 22,18 | 22,25 | 21,69 | 21,91 | -1,22% | - |
| 09.06.2025 | 22,13 | 22,21 | 22,06 | 22,18 | 0,23% | - |
| 06.06.2025 | 22,10 | 22,22 | 22,01 | 22,13 | 0,45% | - |
| 05.06.2025 | 22,27 | 22,62 | 21,87 | 22,03 | -1,03% | - |
| 04.06.2025 | 22,03 | 22,30 | 22,03 | 22,26 | 1,04% | - |
| 03.06.2025 | 22,12 | 22,24 | 21,75 | 22,03 | -0,86% | - |
| 02.06.2025 | 22,45 | 22,48 | 22,00 | 22,22 | -1,29% | 25,00 |
| 30.05.2025 | 22,89 | 23,42 | 22,33 | 22,51 | -1,57% | - |
| 29.05.2025 | 23,18 | 23,22 | 22,85 | 22,87 | -0,48% | - |
| 28.05.2025 | 22,81 | 23,02 | 22,75 | 22,98 | 0,75% | - |
| 27.05.2025 | 22,85 | 22,88 | 22,61 | 22,81 | -0,18% | - |
| 26.05.2025 | 22,21 | 22,85 | 22,12 | 22,85 | 3,82% | - |
| 23.05.2025 | 22,32 | 22,32 | 21,69 | 22,01 | -1,34% | - |
| 22.05.2025 | 22,50 | 22,63 | 22,11 | 22,31 | -0,84% | - |
| 21.05.2025 | 23,17 | 23,26 | 22,44 | 22,50 | -2,89% | - |
| 20.05.2025 | 22,79 | 23,21 | 22,62 | 23,17 | 1,40% | - |
| 19.05.2025 | 22,78 | 23,13 | 22,55 | 22,85 | 0,31% | - |
| 16.05.2025 | 22,94 | 23,00 | 22,45 | 22,78 | -0,70% | - |
| 15.05.2025 | 22,73 | 22,96 | 22,68 | 22,94 | 0,92% | - |
| 14.05.2025 | 23,59 | 23,69 | 22,52 | 22,73 | -3,65% | - |
| 13.05.2025 | 23,60 | 23,83 | 23,48 | 23,59 | -0,08% | - |
| 12.05.2025 | 23,23 | 23,86 | 23,23 | 23,61 | 1,64% | 220,00 |
| 09.05.2025 | 23,04 | 23,34 | 23,04 | 23,23 | 0,00% | - |
| 08.05.2025 | 22,73 | 23,31 | 22,72 | 23,23 | 2,20% | - |
| 07.05.2025 | 23,10 | 23,14 | 22,57 | 22,73 | -1,35% | 40,00 |
| 06.05.2025 | 23,67 | 23,75 | 22,91 | 23,04 | -2,83% | - |
| 05.05.2025 | 23,50 | 23,79 | 23,37 | 23,71 | 0,59% | - |
| 02.05.2025 | 23,39 | 23,71 | 23,09 | 23,57 | 1,51% | 14,00 |
| 30.04.2025 | 22,91 | 23,29 | 22,86 | 23,22 | 1,35% | 10,00 |
| 29.04.2025 | 22,92 | 23,13 | 22,86 | 22,91 | -0,13% | - |
| 28.04.2025 | 22,63 | 23,00 | 22,56 | 22,94 | 1,24% | 50,00 |
| 25.04.2025 | 22,43 | 22,80 | 22,43 | 22,66 | 1,12% | 80,00 |
| 24.04.2025 | 22,36 | 22,43 | 21,82 | 22,41 | 0,22% | - |
| 23.04.2025 | 22,06 | 22,50 | 22,02 | 22,36 | 2,47% | 251,00 |
| 22.04.2025 | 21,79 | 21,85 | 21,44 | 21,82 | 0,23% | 500,00 |
| 17.04.2025 | 21,62 | 21,98 | 21,50 | 21,77 | 0,18% | - |
| 16.04.2025 | 21,94 | 22,01 | 21,67 | 21,73 | -0,96% | 12,00 |