22,630€
1,39%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 22,35 | 22,70 | 22,11 | 22,63 | 1,39% | - |
| 19.02.2026 | 22,55 | 22,58 | 22,19 | 22,32 | -1,20% | - |
| 18.02.2026 | 22,47 | 22,61 | 22,09 | 22,59 | 0,89% | - |
| 17.02.2026 | 22,41 | 22,60 | 22,17 | 22,39 | -0,27% | 85,00 |
| 16.02.2026 | 22,81 | 22,95 | 22,19 | 22,45 | -1,71% | - |
| 13.02.2026 | 23,25 | 23,30 | 22,74 | 22,84 | -2,89% | - |
| 12.02.2026 | 23,23 | 23,66 | 23,23 | 23,52 | 1,51% | - |
| 11.02.2026 | 23,35 | 23,42 | 22,90 | 23,17 | -0,69% | - |
| 10.02.2026 | 23,51 | 23,72 | 23,33 | 23,33 | -0,81% | 150,00 |
| 09.02.2026 | 23,12 | 23,72 | 22,88 | 23,52 | 2,35% | 136,00 |
| 06.02.2026 | 22,31 | 23,10 | 22,24 | 22,98 | 2,86% | 471,00 |
| 05.02.2026 | 22,49 | 22,49 | 22,12 | 22,34 | 0,13% | - |
| 04.02.2026 | 21,63 | 22,50 | 21,61 | 22,31 | 2,72% | - |
| 03.02.2026 | 21,36 | 21,83 | 21,21 | 21,72 | 2,31% | - |
| 02.02.2026 | 21,38 | 21,50 | 20,98 | 21,23 | -1,94% | - |
| 30.01.2026 | 21,73 | 21,76 | 21,56 | 21,65 | -0,28% | - |
| 29.01.2026 | 21,69 | 22,20 | 21,50 | 21,71 | -0,18% | - |
| 28.01.2026 | 21,20 | 21,88 | 21,18 | 21,75 | 2,69% | - |
| 27.01.2026 | 21,34 | 21,36 | 20,99 | 21,18 | -0,52% | 604,00 |
| 26.01.2026 | 21,37 | 21,54 | 21,22 | 21,29 | -0,70% | 1,00 |
| 23.01.2026 | 21,14 | 21,50 | 21,13 | 21,44 | 1,37% | 710,00 |
| 22.01.2026 | 21,17 | 21,28 | 20,89 | 21,15 | -0,33% | - |
| 21.01.2026 | 20,59 | 21,22 | 20,42 | 21,22 | 3,21% | 50,00 |
| 20.01.2026 | 20,74 | 20,74 | 20,29 | 20,56 | -1,06% | 180,00 |
| 19.01.2026 | 20,89 | 20,97 | 20,60 | 20,78 | -1,52% | 1.144,00 |
| 16.01.2026 | 21,52 | 21,60 | 20,94 | 21,10 | -1,72% | 50,00 |
| 15.01.2026 | 21,28 | 21,65 | 21,06 | 21,47 | 2,58% | - |
| 14.01.2026 | 21,24 | 21,29 | 20,67 | 20,93 | -1,51% | 650,00 |
| 13.01.2026 | 21,21 | 21,31 | 20,81 | 21,25 | 1,67% | - |
| 12.01.2026 | 21,41 | 21,47 | 20,69 | 20,90 | -2,56% | - |
| 09.01.2026 | 22,65 | 22,68 | 20,87 | 21,45 | -5,38% | 267,00 |
| 08.01.2026 | 22,85 | 22,94 | 22,28 | 22,67 | -1,35% | 196,00 |
| 07.01.2026 | 23,37 | 23,59 | 22,72 | 22,98 | -1,46% | - |
| 06.01.2026 | 23,68 | 23,85 | 23,29 | 23,32 | -0,68% | - |
| 05.01.2026 | 22,07 | 23,81 | 22,07 | 23,48 | 6,82% | 500,00 |
| 02.01.2026 | 21,68 | 22,34 | 21,64 | 21,98 | 1,71% | 1.013,00 |
| 30.12.2025 | 21,62 | 21,69 | 21,52 | 21,61 | -0,05% | - |
| 29.12.2025 | 21,44 | 21,66 | 21,36 | 21,62 | 0,93% | - |
| 23.12.2025 | 21,53 | 21,57 | 21,26 | 21,42 | -0,51% | 300,00 |
| 22.12.2025 | 21,51 | 21,60 | 21,17 | 21,53 | 0,00% | - |
| 19.12.2025 | 21,44 | 21,75 | 21,43 | 21,53 | 0,33% | 1,00 |
| 18.12.2025 | 20,94 | 21,54 | 20,89 | 21,46 | 2,29% | - |
| 17.12.2025 | 21,41 | 21,54 | 20,83 | 20,98 | -1,73% | - |
| 16.12.2025 | 20,84 | 21,42 | 20,78 | 21,35 | 2,01% | 287,00 |
| 15.12.2025 | 21,09 | 21,11 | 20,75 | 20,93 | -0,57% | - |
| 12.12.2025 | 20,96 | 21,26 | 20,64 | 21,05 | 0,43% | - |
| 11.12.2025 | 20,58 | 20,97 | 20,42 | 20,96 | 1,85% | 1.230,00 |
| 10.12.2025 | 20,64 | 20,67 | 20,10 | 20,58 | 1,28% | 110,00 |
| 09.12.2025 | 20,78 | 20,90 | 20,31 | 20,32 | -2,17% | - |
| 08.12.2025 | 20,94 | 20,97 | 20,74 | 20,77 | -0,62% | 375,00 |
| 05.12.2025 | 20,86 | 20,98 | 20,61 | 20,90 | 0,58% | - |
| 04.12.2025 | 20,67 | 20,78 | 20,17 | 20,78 | 0,63% | - |
| 03.12.2025 | 21,40 | 21,46 | 20,58 | 20,65 | -3,46% | 2,00 |
| 02.12.2025 | 21,93 | 21,95 | 21,33 | 21,39 | -2,37% | - |
| 01.12.2025 | 21,61 | 22,05 | 21,48 | 21,91 | 1,11% | - |
| 28.11.2025 | 21,44 | 21,73 | 21,26 | 21,67 | 1,17% | - |
| 27.11.2025 | 21,17 | 21,48 | 21,13 | 21,42 | 1,13% | - |
| 26.11.2025 | 21,37 | 21,60 | 21,09 | 21,18 | -0,84% | - |
| 25.11.2025 | 21,00 | 21,41 | 20,63 | 21,36 | 1,23% | 43,00 |
| 24.11.2025 | 21,15 | 21,54 | 20,95 | 21,10 | -0,09% | - |
| 21.11.2025 | 20,42 | 21,21 | 20,41 | 21,12 | 3,02% | - |
| 20.11.2025 | 21,06 | 21,11 | 20,47 | 20,50 | -1,77% | - |
| 19.11.2025 | 20,48 | 21,08 | 20,43 | 20,87 | 1,71% | - |
| 18.11.2025 | 20,73 | 20,87 | 20,39 | 20,52 | -1,77% | - |
| 17.11.2025 | 21,17 | 21,24 | 20,86 | 20,89 | -1,28% | 101,00 |
| 14.11.2025 | 21,16 | 21,31 | 20,96 | 21,16 | -0,14% | - |
| 13.11.2025 | 21,14 | 21,48 | 21,11 | 21,19 | 0,38% | 180,00 |
| 12.11.2025 | 20,92 | 21,19 | 20,72 | 21,11 | 0,96% | 9,00 |
| 11.11.2025 | 20,33 | 20,91 | 20,14 | 20,91 | 2,85% | - |
| 10.11.2025 | 20,33 | 20,47 | 20,15 | 20,33 | 0,69% | 200,00 |
| 07.11.2025 | 20,60 | 20,89 | 19,81 | 20,19 | -2,09% | 27,00 |
| 06.11.2025 | 20,78 | 20,93 | 20,56 | 20,62 | -0,82% | 129,00 |
| 05.11.2025 | 20,61 | 20,89 | 20,53 | 20,79 | 0,78% | - |
| 04.11.2025 | 20,67 | 20,73 | 20,52 | 20,63 | -1,10% | - |
| 03.11.2025 | 21,26 | 21,34 | 20,80 | 20,86 | -1,97% | 778,00 |
| 31.10.2025 | 21,36 | 21,57 | 21,21 | 21,28 | -0,23% | - |
| 30.10.2025 | 21,73 | 21,86 | 21,31 | 21,33 | -1,61% | - |
| 29.10.2025 | 21,75 | 21,85 | 21,60 | 21,68 | -0,60% | - |
| 28.10.2025 | 21,89 | 21,95 | 21,66 | 21,81 | -0,41% | 30,00 |
| 27.10.2025 | 21,89 | 22,12 | 21,72 | 21,90 | -0,59% | 100,00 |
| 24.10.2025 | 21,97 | 22,11 | 21,72 | 22,03 | 0,46% | - |
| 23.10.2025 | 21,65 | 22,12 | 21,42 | 21,93 | 1,57% | - |
| 22.10.2025 | 21,60 | 21,64 | 21,40 | 21,59 | -0,14% | - |
| 21.10.2025 | 21,86 | 21,86 | 21,26 | 21,62 | -1,10% | - |
| 20.10.2025 | 21,65 | 21,86 | 21,46 | 21,86 | 1,53% | - |
| 17.10.2025 | 21,37 | 21,58 | 21,08 | 21,53 | 0,37% | 1,00 |
| 16.10.2025 | 21,55 | 21,61 | 21,30 | 21,45 | -0,37% | - |
| 15.10.2025 | 21,80 | 21,93 | 21,40 | 21,53 | -1,42% | - |
| 14.10.2025 | 21,68 | 21,87 | 21,40 | 21,84 | 0,83% | - |
| 13.10.2025 | 21,08 | 21,81 | 21,07 | 21,66 | 2,85% | - |
| 10.10.2025 | 21,64 | 21,69 | 21,02 | 21,06 | -2,73% | - |
| 09.10.2025 | 21,31 | 21,74 | 21,31 | 21,65 | 1,50% | - |
| 08.10.2025 | 21,36 | 21,67 | 21,16 | 21,33 | -0,05% | - |
| 07.10.2025 | 21,15 | 21,66 | 21,11 | 21,34 | 0,38% | 100,00 |
| 06.10.2025 | 21,03 | 21,33 | 20,65 | 21,26 | 1,09% | 140,00 |
| 03.10.2025 | 21,27 | 21,43 | 20,79 | 21,03 | -0,38% | - |
| 02.10.2025 | 20,94 | 21,27 | 20,94 | 21,11 | 0,86% | - |
| 01.10.2025 | 20,76 | 20,93 | 20,62 | 20,93 | 0,77% | - |
| 30.09.2025 | 20,84 | 21,04 | 20,62 | 20,77 | -0,19% | - |
| 29.09.2025 | 21,14 | 21,18 | 20,80 | 20,81 | -0,81% | - |