35,040€
-0,31%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 35,02 | 35,37 | 34,74 | 35,12 | -0,09% | 75,00 |
| 29.10.2026 | 34,65 | 35,47 | 34,48 | 35,15 | 1,24% | - |
| 28.10.2026 | 34,69 | 35,22 | 34,36 | 34,72 | 0,00% | - |
| 27.10.2026 | 34,21 | 34,94 | 34,06 | 34,72 | 1,34% | - |
| 26.10.2026 | 33,76 | 34,32 | 33,52 | 34,26 | 1,96% | - |
| 23.10.2026 | 33,38 | 33,87 | 33,38 | 33,60 | 0,03% | - |
| 22.10.2026 | 33,71 | 34,05 | 33,37 | 33,59 | -1,12% | 57,00 |
| 21.10.2026 | 33,87 | 34,06 | 33,39 | 33,97 | 0,27% | - |
| 20.10.2026 | 33,09 | 33,94 | 32,43 | 33,88 | 2,33% | - |
| 19.10.2026 | 33,39 | 33,72 | 33,11 | 33,11 | -0,87% | - |
| 16.10.2026 | 33,46 | 34,02 | 33,31 | 33,40 | 0,45% | - |
| 15.10.2026 | 32,71 | 33,27 | 32,33 | 33,25 | 1,65% | - |
| 14.10.2026 | 33,06 | 33,61 | 32,66 | 32,71 | -0,79% | - |
| 13.10.2026 | 32,43 | 33,24 | 32,30 | 32,97 | 1,73% | - |
| 12.10.2026 | 32,97 | 32,97 | 32,15 | 32,41 | -0,89% | - |
| 09.10.2026 | 31,58 | 32,72 | 31,58 | 32,70 | 3,06% | - |
| 08.10.2026 | 32,31 | 32,31 | 31,54 | 31,73 | -1,80% | - |
| 07.10.2026 | 32,77 | 33,16 | 32,24 | 32,31 | -1,49% | - |
| 06.10.2026 | 32,43 | 32,96 | 32,32 | 32,80 | 1,27% | - |
| 05.10.2026 | 33,01 | 33,10 | 32,12 | 32,39 | -1,82% | - |
| 02.10.2026 | 32,38 | 33,01 | 32,25 | 32,99 | 2,33% | - |
| 01.10.2026 | 32,03 | 32,68 | 31,59 | 32,24 | 0,47% | - |
| 30.09.2026 | 31,60 | 32,19 | 31,34 | 32,09 | 2,62% | - |
| 29.09.2026 | 31,52 | 31,79 | 31,20 | 31,27 | -1,29% | - |
| 28.09.2026 | 31,66 | 32,14 | 31,38 | 31,68 | 0,28% | - |
| 25.09.2026 | 31,58 | 31,81 | 31,12 | 31,59 | -0,13% | - |
| 24.09.2026 | 31,83 | 31,91 | 31,45 | 31,63 | -0,47% | - |
| 23.09.2026 | 32,24 | 32,30 | 31,52 | 31,78 | -1,27% | - |
| 22.09.2026 | 31,60 | 32,39 | 31,55 | 32,19 | 1,64% | 2,00 |
| 21.09.2026 | 31,52 | 31,67 | 31,18 | 31,67 | 0,48% | 1,00 |
| 18.09.2026 | 31,88 | 31,98 | 31,17 | 31,52 | -0,66% | - |
| 17.09.2026 | 31,37 | 31,99 | 31,37 | 31,73 | 0,76% | - |
| 16.09.2026 | 31,12 | 31,60 | 31,10 | 31,49 | 1,74% | 320,00 |
| 15.09.2026 | 30,46 | 31,11 | 30,38 | 30,95 | 1,11% | - |
| 14.09.2026 | 31,25 | 31,40 | 30,42 | 30,61 | -1,23% | 15,00 |
| 11.09.2026 | 30,29 | 31,26 | 30,29 | 30,99 | 2,31% | - |
| 10.09.2026 | 31,07 | 31,32 | 30,25 | 30,29 | -2,60% | 10,00 |
| 09.09.2026 | 31,01 | 31,73 | 30,96 | 31,10 | 0,23% | - |
| 08.09.2026 | 31,03 | 31,33 | 30,51 | 31,03 | 0,00% | - |
| 07.09.2026 | 31,39 | 31,62 | 30,93 | 31,03 | -1,34% | - |
| 04.09.2026 | 30,81 | 31,64 | 30,73 | 31,45 | 2,01% | - |
| 03.09.2026 | 31,55 | 31,66 | 30,69 | 30,83 | -2,59% | - |
| 02.09.2026 | 31,05 | 31,87 | 30,88 | 31,65 | 1,90% | - |
| 01.09.2026 | 31,71 | 31,78 | 30,64 | 31,06 | -1,93% | 35,00 |
| 31.08.2026 | 32,01 | 32,30 | 31,43 | 31,67 | -1,49% | - |
| 28.08.2026 | 33,61 | 33,82 | 32,01 | 32,15 | -4,29% | 988,00 |
| 27.08.2026 | 31,55 | 33,61 | 31,41 | 33,59 | 6,03% | 126,00 |
| 26.08.2026 | 26,18 | 31,82 | 26,14 | 31,68 | 21,19% | 1.214,00 |
| 25.08.2026 | 25,66 | 26,60 | 25,66 | 26,14 | 1,91% | - |
| 24.08.2026 | 25,88 | 26,22 | 25,62 | 25,65 | -1,04% | 230,00 |
| 21.08.2026 | 25,22 | 26,12 | 25,17 | 25,92 | 2,78% | 80,00 |
| 20.08.2026 | 25,07 | 25,36 | 25,00 | 25,22 | 0,56% | - |
| 19.08.2026 | 24,90 | 25,12 | 24,74 | 25,08 | 0,32% | - |
| 18.08.2026 | 25,22 | 25,29 | 24,78 | 25,00 | -1,77% | - |
| 17.08.2026 | 25,85 | 26,15 | 25,43 | 25,45 | -1,59% | - |
| 14.08.2026 | 25,94 | 26,06 | 25,69 | 25,86 | -0,46% | - |
| 13.08.2026 | 26,12 | 26,21 | 25,75 | 25,98 | -0,38% | - |
| 12.08.2026 | 25,75 | 26,33 | 25,75 | 26,08 | 0,54% | - |
| 11.08.2026 | 26,29 | 26,29 | 25,68 | 25,94 | -1,14% | - |
| 10.08.2026 | 26,86 | 26,96 | 26,17 | 26,24 | -2,13% | - |
| 07.08.2026 | 26,81 | 27,22 | 26,72 | 26,81 | 0,15% | - |
| 06.08.2026 | 26,73 | 26,97 | 26,64 | 26,77 | 0,04% | - |
| 05.08.2026 | 27,20 | 27,39 | 26,60 | 26,76 | -1,55% | - |
| 04.08.2026 | 26,80 | 27,20 | 26,57 | 27,18 | 1,53% | - |
| 03.08.2026 | 26,37 | 27,06 | 26,37 | 26,77 | 1,52% | - |
| 31.07.2026 | 27,18 | 27,42 | 26,26 | 26,37 | -3,12% | - |
| 30.07.2026 | 26,77 | 27,45 | 26,45 | 27,22 | 1,38% | - |
| 29.07.2026 | 25,99 | 26,95 | 25,74 | 26,85 | 3,27% | 80,00 |
| 28.07.2026 | 25,64 | 26,02 | 25,52 | 26,00 | 0,39% | - |
| 27.07.2026 | 25,72 | 26,03 | 25,70 | 25,90 | 1,77% | - |
| 24.07.2026 | 25,65 | 25,93 | 25,43 | 25,45 | -1,05% | - |
| 23.07.2026 | 25,46 | 25,75 | 25,24 | 25,72 | 0,82% | - |
| 22.07.2026 | 25,27 | 25,85 | 25,08 | 25,51 | 1,07% | - |
| 21.07.2026 | 24,60 | 25,39 | 24,60 | 25,24 | 2,27% | - |
| 20.07.2026 | 25,17 | 25,29 | 24,66 | 24,68 | -1,99% | - |
| 17.07.2026 | 25,03 | 25,31 | 24,51 | 25,18 | -0,59% | - |
| 16.07.2026 | 25,54 | 25,66 | 24,95 | 25,33 | -0,74% | - |
| 15.07.2026 | 24,66 | 25,53 | 24,50 | 25,52 | 2,65% | - |
| 14.07.2026 | 24,97 | 25,18 | 24,63 | 24,86 | -0,60% | - |
| 13.07.2026 | 25,05 | 25,15 | 24,56 | 25,01 | 0,16% | - |
| 10.07.2026 | 25,26 | 25,29 | 24,71 | 24,97 | -1,19% | - |
| 09.07.2026 | 25,93 | 26,10 | 25,15 | 25,27 | -1,71% | - |
| 08.07.2026 | 26,40 | 26,40 | 25,49 | 25,71 | -3,71% | 13,00 |
| 07.07.2026 | 27,12 | 27,12 | 26,50 | 26,70 | -2,41% | - |
| 06.07.2026 | 27,70 | 27,86 | 27,24 | 27,36 | -1,26% | - |
| 03.07.2026 | 26,96 | 27,75 | 26,80 | 27,71 | 3,13% | 15,00 |
| 02.07.2026 | 25,40 | 26,91 | 25,32 | 26,87 | 7,70% | 200,00 |
| 01.07.2026 | 25,21 | 25,29 | 24,86 | 24,95 | -1,58% | - |
| 30.06.2026 | 25,47 | 25,65 | 24,97 | 25,35 | 0,08% | - |
| 29.06.2026 | 27,71 | 27,75 | 24,93 | 25,33 | 1,12% | 81,00 |
| 26.06.2026 | 25,90 | 25,91 | 24,86 | 25,05 | -2,98% | - |
| 25.06.2026 | 25,64 | 26,00 | 25,58 | 25,82 | 1,69% | - |
| 24.06.2026 | 25,73 | 25,81 | 25,34 | 25,39 | -1,63% | - |
| 23.06.2026 | 25,63 | 25,82 | 24,96 | 25,81 | 1,02% | - |
| 22.06.2026 | 24,76 | 25,87 | 24,76 | 25,55 | 3,15% | - |
| 19.06.2026 | 25,03 | 25,08 | 24,37 | 24,77 | 0,24% | - |
| 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% | - |