21,120€
0,67%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 20,94 | 21,09 | 20,89 | 20,91 | -0,33% | - |
| 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% | - |
| 26.09.2025 | 21,34 | 21,41 | 20,88 | 20,98 | -1,41% | - |
| 25.09.2025 | 21,62 | 21,66 | 21,19 | 21,28 | -1,53% | - |
| 24.09.2025 | 21,87 | 21,95 | 21,58 | 21,61 | -1,28% | - |
| 23.09.2025 | 21,55 | 22,07 | 21,52 | 21,89 | 1,48% | - |
| 22.09.2025 | 21,67 | 21,75 | 21,42 | 21,57 | -0,51% | - |
| 19.09.2025 | 22,17 | 22,21 | 21,63 | 21,68 | -2,25% | - |
| 18.09.2025 | 22,43 | 22,59 | 22,12 | 22,18 | -1,07% | - |
| 17.09.2025 | 22,55 | 22,64 | 22,35 | 22,42 | -0,66% | - |
| 16.09.2025 | 22,65 | 22,79 | 22,45 | 22,57 | -0,44% | - |
| 15.09.2025 | 22,84 | 22,93 | 22,50 | 22,67 | -0,44% | - |
| 12.09.2025 | 22,50 | 23,12 | 22,25 | 22,77 | 4,02% | - |
| 11.09.2025 | 21,72 | 22,14 | 21,57 | 21,89 | 1,67% | 13,00 |
| 10.09.2025 | 21,58 | 21,66 | 21,45 | 21,53 | 0,00% | - |
| 09.09.2025 | 21,73 | 21,84 | 21,32 | 21,53 | -1,06% | 15,00 |
| 08.09.2025 | 21,61 | 21,81 | 21,57 | 21,76 | 0,69% | 15,00 |
| 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 |