26,100€
-0,76%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 26,20 | 26,40 | 25,70 | 26,10 | -0,76% | - |
| 16.10.2024 | 25,30 | 26,30 | 25,20 | 26,30 | 3,95% | - |
| 15.10.2024 | 25,50 | 26,10 | 25,10 | 25,30 | -0,78% | - |
| 14.10.2024 | 25,30 | 25,50 | 24,90 | 25,50 | 0,79% | - |
| 11.10.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | - |
| 10.10.2024 | 24,90 | 25,00 | 24,50 | 24,70 | -0,80% | - |
| 09.10.2024 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 08.10.2024 | 24,90 | 25,30 | 24,70 | 25,10 | 0,80% | - |
| 07.10.2024 | 24,50 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 04.10.2024 | 24,90 | 25,80 | 24,50 | 24,70 | 0,00% | - |
| 03.10.2024 | 25,10 | 25,30 | 24,70 | 24,70 | -1,59% | - |
| 02.10.2024 | 25,40 | 25,50 | 24,90 | 25,10 | -1,57% | - |
| 01.10.2024 | 25,70 | 25,80 | 24,90 | 25,50 | -0,78% | - |
| 30.09.2024 | 25,30 | 25,90 | 25,10 | 25,70 | 1,18% | - |
| 27.09.2024 | 25,10 | 25,70 | 25,10 | 25,40 | 1,20% | - |
| 26.09.2024 | 25,10 | 25,60 | 24,90 | 25,10 | 0,00% | - |
| 25.09.2024 | 25,30 | 25,40 | 24,90 | 25,10 | -0,79% | - |
| 24.09.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 23.09.2024 | 24,90 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 20.09.2024 | 25,70 | 25,70 | 24,90 | 25,10 | -2,33% | - |
| 19.09.2024 | 25,30 | 25,90 | 25,30 | 25,70 | 1,58% | - |
| 18.09.2024 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 17.09.2024 | 25,30 | 25,70 | 25,10 | 25,30 | 0,00% | - |
| 16.09.2024 | 25,00 | 25,30 | 24,70 | 25,30 | 0,80% | - |
| 13.09.2024 | 24,50 | 25,10 | 24,10 | 25,10 | 2,03% | - |
| 12.09.2024 | 24,40 | 24,60 | 24,10 | 24,60 | 1,23% | - |
| 11.09.2024 | 24,50 | 24,60 | 23,70 | 24,30 | -0,82% | - |
| 10.09.2024 | 24,70 | 24,70 | 24,30 | 24,50 | -0,81% | - |
| 09.09.2024 | 24,10 | 24,90 | 24,10 | 24,70 | 2,49% | - |
| 06.09.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 05.09.2024 | 24,60 | 24,70 | 23,90 | 24,10 | -2,43% | - |
| 04.09.2024 | 24,50 | 25,00 | 24,40 | 24,70 | 0,00% | - |
| 03.09.2024 | 24,50 | 24,70 | 24,10 | 24,70 | 0,82% | - |
| 02.09.2024 | 24,50 | 24,90 | 24,50 | 24,50 | 0,00% | - |
| 30.08.2024 | 24,10 | 24,50 | 24,00 | 24,50 | 1,66% | - |
| 29.08.2024 | 24,30 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 28.08.2024 | 23,70 | 24,30 | 23,60 | 24,30 | 3,40% | - |
| 27.08.2024 | 24,10 | 24,30 | 23,50 | 23,50 | -2,49% | - |
| 26.08.2024 | 24,30 | 24,60 | 24,10 | 24,10 | -0,82% | - |
| 23.08.2024 | 24,10 | 24,50 | 24,10 | 24,30 | 0,83% | - |
| 22.08.2024 | 24,30 | 24,80 | 24,10 | 24,10 | -0,82% | 300,00 |
| 21.08.2024 | 24,10 | 24,50 | 23,70 | 24,30 | 0,83% | - |
| 20.08.2024 | 24,40 | 24,60 | 23,90 | 24,10 | -0,82% | - |
| 19.08.2024 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 16.08.2024 | 24,30 | 24,50 | 24,10 | 24,30 | 0,00% | - |
| 15.08.2024 | 24,10 | 25,10 | 23,90 | 24,30 | 0,83% | - |
| 14.08.2024 | 24,50 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 13.08.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 12.08.2024 | 24,50 | 24,70 | 24,10 | 24,10 | -1,63% | - |
| 09.08.2024 | 25,00 | 25,10 | 24,30 | 24,50 | -2,00% | - |
| 08.08.2024 | 24,30 | 25,20 | 24,30 | 25,00 | -0,40% | - |
| 07.08.2024 | 25,60 | 26,90 | 24,60 | 25,10 | -1,95% | - |
| 06.08.2024 | 24,90 | 25,90 | 24,90 | 25,60 | 1,99% | - |
| 05.08.2024 | 25,30 | 25,50 | 23,20 | 25,10 | -0,79% | - |
| 02.08.2024 | 26,00 | 26,00 | 24,90 | 25,30 | -2,32% | - |
| 01.08.2024 | 24,90 | 26,70 | 24,90 | 25,90 | 4,02% | - |
| 31.07.2024 | 24,70 | 25,50 | 24,50 | 24,90 | 0,00% | - |
| 30.07.2024 | 24,30 | 24,90 | 24,10 | 24,90 | 2,47% | - |
| 29.07.2024 | 24,30 | 24,90 | 24,20 | 24,30 | 0,00% | - |
| 26.07.2024 | 23,90 | 24,50 | 23,40 | 24,30 | 1,25% | - |
| 25.07.2024 | 22,90 | 24,30 | 22,90 | 24,00 | 3,90% | - |
| 24.07.2024 | 22,60 | 24,30 | 22,60 | 23,10 | 2,21% | - |
| 23.07.2024 | 22,70 | 23,00 | 22,30 | 22,60 | -0,44% | - |
| 22.07.2024 | 22,50 | 22,70 | 21,70 | 22,70 | 0,89% | - |
| 19.07.2024 | 22,10 | 22,50 | 21,90 | 22,50 | 1,81% | - |
| 18.07.2024 | 22,90 | 23,10 | 22,10 | 22,10 | -3,49% | - |
| 17.07.2024 | 23,20 | 23,20 | 22,70 | 22,90 | -1,29% | - |
| 16.07.2024 | 22,50 | 23,30 | 22,30 | 23,20 | 3,11% | - |
| 15.07.2024 | 22,30 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 12.07.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 11.07.2024 | 21,50 | 22,10 | 21,10 | 22,10 | 2,79% | - |
| 10.07.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 1,90% | - |
| 09.07.2024 | 21,70 | 21,90 | 20,90 | 21,10 | -2,76% | - |
| 08.07.2024 | 21,90 | 22,10 | 21,30 | 21,70 | -0,91% | - |
| 05.07.2024 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 04.07.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
| 03.07.2024 | 22,10 | 22,30 | 22,10 | 22,30 | 0,00% | - |
| 02.07.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 01.07.2024 | 22,50 | 22,70 | 20,70 | 22,10 | -1,78% | - |
| 28.06.2024 | 22,30 | 22,70 | 22,10 | 22,50 | 0,90% | - |
| 27.06.2024 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 26.06.2024 | 21,70 | 22,10 | 21,50 | 22,10 | 1,84% | - |
| 25.06.2024 | 21,10 | 21,70 | 20,90 | 21,70 | 2,84% | - |
| 24.06.2024 | 21,30 | 21,50 | 20,90 | 21,10 | -0,94% | - |
| 21.06.2024 | 20,70 | 21,30 | 20,60 | 21,30 | 2,90% | - |
| 20.06.2024 | 20,40 | 20,70 | 20,25 | 20,70 | 1,47% | - |
| 19.06.2024 | 20,20 | 20,50 | 20,20 | 20,40 | 0,00% | - |
| 18.06.2024 | 20,40 | 20,70 | 20,30 | 20,40 | 0,00% | - |
| 17.06.2024 | 20,25 | 20,40 | 19,95 | 20,40 | 0,74% | - |
| 14.06.2024 | 20,50 | 20,70 | 20,10 | 20,25 | -1,22% | - |
| 13.06.2024 | 20,70 | 20,90 | 20,30 | 20,50 | -0,97% | - |
| 12.06.2024 | 21,10 | 21,50 | 20,70 | 20,70 | -1,90% | - |
| 11.06.2024 | 21,30 | 21,30 | 20,90 | 21,10 | -0,94% | - |
| 10.06.2024 | 20,70 | 21,50 | 20,70 | 21,30 | 2,90% | - |
| 07.06.2024 | 20,80 | 20,90 | 20,70 | 20,70 | -0,48% | - |
| 06.06.2024 | 20,70 | 20,90 | 20,50 | 20,80 | 0,48% | - |
| 05.06.2024 | 20,70 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 04.06.2024 | 20,70 | 21,10 | 20,50 | 20,50 | -0,97% | - |
| 03.06.2024 | 20,70 | 21,00 | 20,50 | 20,70 | -0,48% | - |
| 31.05.2024 | 20,15 | 20,80 | 19,95 | 20,80 | 3,23% | - |