22,130€
-1,69%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 22,45 | 22,48 | 22,00 | 22,13 | -1,69% | 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 |
| 15.04.2025 | 21,75 | 21,96 | 21,47 | 21,94 | 0,87% | 30,00 |
| 14.04.2025 | 21,26 | 21,77 | 21,17 | 21,75 | 2,59% | - |
| 11.04.2025 | 21,24 | 21,49 | 20,68 | 21,20 | 0,24% | 232,00 |
| 10.04.2025 | 21,00 | 21,39 | 20,76 | 21,15 | 1,59% | 100,00 |
| 09.04.2025 | 20,17 | 20,85 | 20,00 | 20,82 | 2,61% | 280,00 |
| 08.04.2025 | 20,09 | 20,86 | 19,57 | 20,29 | 3,71% | 200,00 |
| 07.04.2025 | 19,27 | 20,30 | 18,50 | 19,57 | -2,30% | 300,00 |
| 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% | - |