24,760€
0,20%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.06.2026 | 25,03 | 25,08 | 24,75 | 24,86 | 0,61% | - |
| 18.06.2026 | 24,80 | 24,95 | 24,60 | 24,71 | 0,28% | - |
| 17.06.2026 | 24,62 | 24,79 | 24,13 | 24,64 | 0,00% | - |
| 16.06.2026 | 24,71 | 24,81 | 24,28 | 24,64 | -0,44% | - |
| 15.06.2026 | 24,22 | 25,36 | 24,22 | 24,75 | 2,74% | - |
| 12.06.2026 | 24,11 | 24,62 | 23,86 | 24,09 | 1,01% | - |
| 11.06.2026 | 23,22 | 23,92 | 23,17 | 23,85 | 2,01% | - |
| 10.06.2026 | 23,55 | 23,58 | 22,97 | 23,38 | -0,51% | - |
| 09.06.2026 | 23,74 | 23,89 | 23,22 | 23,50 | -0,63% | - |
| 08.06.2026 | 24,03 | 24,09 | 23,43 | 23,65 | -4,10% | - |
| 05.06.2026 | 24,75 | 24,77 | 24,51 | 24,66 | -0,28% | 170,00 |
| 04.06.2026 | 24,34 | 24,75 | 24,30 | 24,73 | 1,15% | - |
| 03.06.2026 | 24,68 | 24,77 | 24,44 | 24,45 | -0,89% | - |
| 02.06.2026 | 24,33 | 24,91 | 24,30 | 24,67 | 1,40% | - |
| 01.06.2026 | 24,90 | 25,04 | 24,08 | 24,33 | -2,80% | - |
| 29.05.2026 | 24,30 | 25,11 | 24,20 | 25,03 | 3,17% | 140,00 |
| 28.05.2026 | 23,75 | 24,41 | 23,75 | 24,26 | 0,21% | - |
| 27.05.2026 | 23,98 | 24,33 | 23,96 | 24,21 | 1,09% | - |
| 26.05.2026 | 23,82 | 24,16 | 23,58 | 23,95 | 0,55% | 250,00 |
| 25.05.2026 | 23,27 | 23,87 | 23,27 | 23,82 | 2,23% | - |
| 22.05.2026 | 23,43 | 23,43 | 23,07 | 23,30 | 0,39% | - |
| 21.05.2026 | 24,11 | 24,11 | 23,15 | 23,21 | -3,13% | 120,00 |
| 20.05.2026 | 23,74 | 24,08 | 23,52 | 23,96 | 0,46% | - |
| 19.05.2026 | 24,47 | 24,74 | 23,82 | 23,85 | -2,97% | 50,00 |
| 18.05.2026 | 24,71 | 24,92 | 24,28 | 24,58 | -1,13% | - |
| 15.05.2026 | 25,07 | 25,28 | 24,64 | 24,86 | -1,86% | - |
| 14.05.2026 | 25,09 | 25,36 | 25,06 | 25,33 | 1,08% | - |
| 13.05.2026 | 24,85 | 25,08 | 24,53 | 25,06 | 0,93% | - |
| 12.05.2026 | 24,83 | 24,90 | 24,32 | 24,83 | -0,48% | 120,00 |
| 11.05.2026 | 25,28 | 25,40 | 24,86 | 24,95 | -2,00% | 100,00 |
| 08.05.2026 | 25,59 | 25,72 | 24,93 | 25,46 | -0,24% | - |
| 07.05.2026 | 25,52 | 26,11 | 25,46 | 25,52 | -1,92% | - |
| 06.05.2026 | 25,14 | 26,32 | 25,14 | 26,02 | 3,71% | 20,00 |
| 05.05.2026 | 25,47 | 25,61 | 24,94 | 25,09 | -1,26% | - |
| 04.05.2026 | 24,89 | 25,78 | 24,87 | 25,41 | 2,17% | 250,00 |
| 30.04.2026 | 24,45 | 24,89 | 24,24 | 24,87 | 1,72% | - |
| 29.04.2026 | 23,88 | 24,84 | 23,88 | 24,45 | 2,34% | 250,00 |
| 28.04.2026 | 23,53 | 24,12 | 23,43 | 23,89 | 1,53% | - |
| 27.04.2026 | 23,58 | 23,81 | 23,21 | 23,53 | -0,17% | - |
| 24.04.2026 | 24,09 | 24,20 | 23,40 | 23,57 | -2,32% | - |
| 23.04.2026 | 24,40 | 24,84 | 23,85 | 24,13 | -1,63% | - |
| 22.04.2026 | 24,27 | 24,80 | 24,26 | 24,53 | 1,15% | - |
| 21.04.2026 | 24,29 | 24,68 | 24,15 | 24,25 | 0,08% | - |
| 20.04.2026 | 24,55 | 24,55 | 23,92 | 24,23 | -1,42% | 10,00 |
| 17.04.2026 | 25,14 | 25,20 | 24,34 | 24,58 | -2,15% | 200,00 |
| 16.04.2026 | 24,44 | 25,40 | 24,41 | 25,12 | 2,99% | 600,00 |
| 15.04.2026 | 23,46 | 24,41 | 23,36 | 24,39 | 3,79% | - |
| 14.04.2026 | 22,61 | 23,75 | 22,59 | 23,50 | 3,66% | 20,00 |
| 13.04.2026 | 22,56 | 22,91 | 22,39 | 22,67 | -0,31% | 1.050,00 |
| 10.04.2026 | 22,29 | 23,18 | 22,26 | 22,74 | 1,93% | - |
| 09.04.2026 | 22,21 | 22,50 | 21,93 | 22,31 | -1,63% | 600,00 |
| 08.04.2026 | 22,68 | 23,43 | 22,64 | 22,68 | 4,23% | 100,00 |
| 07.04.2026 | 22,37 | 22,43 | 21,44 | 21,76 | -2,25% | - |
| 02.04.2026 | 22,61 | 22,61 | 21,96 | 22,26 | -1,15% | - |
| 01.04.2026 | 22,34 | 22,67 | 22,14 | 22,52 | 1,62% | - |
| 31.03.2026 | 21,41 | 22,30 | 21,41 | 22,16 | 3,55% | - |
| 30.03.2026 | 21,20 | 21,59 | 21,01 | 21,40 | 0,75% | - |
| 27.03.2026 | 21,95 | 22,02 | 21,18 | 21,24 | -3,10% | - |
| 26.03.2026 | 21,79 | 22,10 | 21,65 | 21,92 | -0,14% | - |
| 25.03.2026 | 21,23 | 22,83 | 21,15 | 21,95 | 3,59% | 837,00 |
| 24.03.2026 | 22,04 | 22,24 | 20,63 | 21,19 | -4,81% | 211,00 |
| 23.03.2026 | 21,17 | 22,58 | 20,89 | 22,26 | 4,85% | 200,00 |
| 20.03.2026 | 21,74 | 22,35 | 21,22 | 21,23 | -2,26% | - |
| 19.03.2026 | 21,62 | 23,35 | 21,46 | 21,72 | -1,09% | 464,00 |
| 18.03.2026 | 20,00 | 22,62 | 19,51 | 21,96 | 10,52% | 2.090,00 |
| 17.03.2026 | 19,94 | 19,94 | 19,07 | 19,87 | -0,30% | 1.020,00 |
| 16.03.2026 | 20,77 | 20,85 | 19,45 | 19,93 | -3,49% | 50,00 |
| 13.03.2026 | 21,36 | 21,53 | 20,63 | 20,65 | -3,23% | - |
| 12.03.2026 | 20,46 | 21,44 | 20,33 | 21,34 | 3,64% | - |
| 11.03.2026 | 20,91 | 20,95 | 20,34 | 20,59 | -1,44% | - |
| 10.03.2026 | 20,52 | 21,19 | 20,32 | 20,89 | 1,95% | - |
| 09.03.2026 | 20,15 | 20,65 | 19,53 | 20,49 | 0,00% | 80,00 |
| 06.03.2026 | 20,67 | 20,75 | 20,13 | 20,49 | -0,34% | - |
| 05.03.2026 | 21,17 | 21,17 | 20,41 | 20,56 | -3,43% | - |
| 04.03.2026 | 21,24 | 21,55 | 20,68 | 21,29 | 0,24% | 85,00 |
| 03.03.2026 | 21,86 | 21,86 | 20,80 | 21,24 | -2,88% | - |
| 02.03.2026 | 22,32 | 22,56 | 21,54 | 21,87 | -2,58% | 2,00 |
| 27.02.2026 | 22,51 | 22,72 | 22,28 | 22,45 | -0,18% | - |
| 26.02.2026 | 22,74 | 22,85 | 22,42 | 22,49 | -0,40% | - |
| 25.02.2026 | 22,89 | 23,01 | 22,41 | 22,58 | -1,31% | - |
| 24.02.2026 | 22,30 | 22,88 | 22,26 | 22,88 | 2,74% | - |
| 23.02.2026 | 22,56 | 22,62 | 22,15 | 22,27 | -1,59% | - |
| 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% | - |