21,650€
0,70%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 26,85 | 26,85 | 24,80 | 25,38 | -5,58% | 77,00 |
| 07.11.2024 | 26,30 | 27,25 | 26,30 | 26,88 | 2,09% | - |
| 06.11.2024 | 26,33 | 26,95 | 26,23 | 26,33 | -0,57% | - |
| 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% | - |