25,100€
-3,09%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.01.2026 | 25,30 | 25,30 | 25,20 | 25,30 | -2,32% | - |
| 23.01.2026 | 25,90 | 26,10 | 25,90 | 25,90 | 0,39% | - |
| 22.01.2026 | 25,60 | 25,80 | 25,60 | 25,80 | 4,88% | - |
| 21.01.2026 | 24,60 | 24,70 | 24,60 | 24,60 | 0,41% | - |
| 20.01.2026 | 25,00 | 25,10 | 24,50 | 24,50 | -2,39% | - |
| 19.01.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -1,57% | - |
| 15.01.2026 | 25,10 | 25,50 | 24,90 | 25,50 | 2,41% | - |
| 14.01.2026 | 24,80 | 25,20 | 24,70 | 24,90 | 0,81% | - |
| 13.01.2026 | 24,70 | 25,10 | 24,70 | 24,70 | 0,00% | - |
| 12.01.2026 | 24,80 | 24,80 | 24,60 | 24,70 | 3,78% | - |
| 08.01.2026 | 23,80 | 23,90 | 23,70 | 23,80 | -4,42% | - |
| 07.01.2026 | 24,40 | 24,90 | 24,40 | 24,90 | 4,18% | - |
| 06.01.2026 | 23,90 | 24,30 | 23,90 | 23,90 | 0,84% | - |
| 05.01.2026 | 23,00 | 24,10 | 23,00 | 23,70 | 4,87% | - |
| 02.01.2026 | 23,30 | 23,30 | 22,50 | 22,60 | -2,59% | - |
| 30.12.2025 | 23,30 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 29.12.2025 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 22.12.2025 | 23,00 | 23,10 | 22,90 | 23,10 | 1,76% | - |
| 18.12.2025 | 22,70 | 22,90 | 22,70 | 22,70 | -0,44% | - |
| 17.12.2025 | 22,70 | 22,80 | 22,70 | 22,80 | -0,87% | - |
| 16.12.2025 | 23,10 | 23,10 | 22,90 | 23,00 | -0,43% | - |
| 15.12.2025 | 23,00 | 23,10 | 23,00 | 23,10 | -0,86% | - |
| 11.12.2025 | 22,70 | 23,50 | 22,70 | 23,30 | 5,43% | - |
| 08.12.2025 | 22,30 | 22,70 | 22,10 | 22,10 | 0,00% | - |
| 05.12.2025 | 21,80 | 22,10 | 21,70 | 22,10 | 1,84% | - |
| 04.12.2025 | 21,60 | 21,70 | 21,60 | 21,70 | 0,00% | - |
| 03.12.2025 | 20,20 | 21,70 | 20,10 | 21,70 | 9,87% | - |
| 02.12.2025 | 19,75 | 19,80 | 19,75 | 19,75 | -0,75% | - |
| 01.12.2025 | 19,50 | 19,95 | 19,20 | 19,90 | 1,79% | - |
| 28.11.2025 | 19,50 | 19,70 | 19,35 | 19,55 | -0,26% | - |
| 26.11.2025 | 19,40 | 19,70 | 19,00 | 19,60 | 2,89% | - |
| 25.11.2025 | 18,75 | 19,05 | 18,75 | 19,05 | 2,97% | - |
| 24.11.2025 | 18,80 | 18,85 | 18,50 | 18,50 | 3,06% | - |
| 21.11.2025 | 17,95 | 17,95 | 17,90 | 17,95 | -1,10% | - |
| 20.11.2025 | 18,05 | 18,15 | 18,05 | 18,15 | -0,27% | - |
| 19.11.2025 | 18,15 | 18,40 | 18,10 | 18,20 | 1,96% | - |
| 18.11.2025 | 17,90 | 17,90 | 17,80 | 17,85 | -3,77% | - |
| 14.11.2025 | 18,65 | 18,70 | 18,50 | 18,55 | -0,80% | - |
| 13.11.2025 | 19,15 | 19,20 | 18,70 | 18,70 | -3,11% | - |
| 12.11.2025 | 19,10 | 19,50 | 19,05 | 19,30 | 1,85% | - |
| 11.11.2025 | 19,20 | 19,25 | 18,85 | 18,95 | -2,32% | - |
| 10.11.2025 | 19,70 | 19,85 | 19,25 | 19,40 | 1,04% | - |
| 07.11.2025 | 19,20 | 19,55 | 19,10 | 19,20 | 0,52% | - |
| 06.11.2025 | 19,50 | 19,65 | 19,00 | 19,10 | -1,80% | - |
| 05.11.2025 | 19,10 | 19,70 | 18,90 | 19,45 | 5,14% | - |
| 04.11.2025 | 18,55 | 18,55 | 18,45 | 18,50 | -0,27% | - |
| 03.11.2025 | 18,55 | 18,70 | 18,45 | 18,55 | 1,09% | - |
| 31.10.2025 | 17,50 | 18,45 | 17,40 | 18,35 | -5,66% | - |
| 30.10.2025 | 19,55 | 19,55 | 19,45 | 19,45 | 0,26% | - |
| 29.10.2025 | 19,45 | 19,75 | 19,00 | 19,40 | -1,02% | - |
| 28.10.2025 | 19,75 | 19,85 | 19,55 | 19,60 | -1,01% | - |
| 27.10.2025 | 19,70 | 19,90 | 19,70 | 19,80 | 0,51% | - |
| 24.10.2025 | 19,55 | 20,00 | 19,45 | 19,70 | -4,37% | - |
| 22.10.2025 | 20,60 | 20,70 | 20,60 | 20,60 | 0,49% | - |
| 21.10.2025 | 20,30 | 20,70 | 20,30 | 20,50 | 0,99% | - |
| 20.10.2025 | 19,95 | 20,30 | 19,90 | 20,30 | 2,27% | - |
| 17.10.2025 | 20,15 | 20,30 | 19,75 | 19,85 | 0,00% | - |
| 16.10.2025 | 19,45 | 19,90 | 19,45 | 19,85 | 1,53% | - |
| 15.10.2025 | 19,40 | 19,65 | 19,30 | 19,55 | 2,62% | - |
| 14.10.2025 | 19,15 | 19,15 | 18,95 | 19,05 | -0,78% | - |
| 13.10.2025 | 19,10 | 19,45 | 18,95 | 19,20 | 0,79% | - |
| 10.10.2025 | 19,90 | 20,10 | 18,85 | 19,05 | -4,27% | - |
| 09.10.2025 | 19,85 | 19,90 | 19,85 | 19,90 | -0,75% | - |
| 08.10.2025 | 18,65 | 20,30 | 18,35 | 20,05 | 8,38% | - |
| 07.10.2025 | 18,85 | 19,05 | 18,25 | 18,50 | -1,07% | - |
| 06.10.2025 | 18,50 | 18,75 | 18,50 | 18,70 | 3,60% | - |
| 03.10.2025 | 18,05 | 18,05 | 18,00 | 18,05 | 1,69% | - |
| 02.10.2025 | 17,80 | 17,80 | 17,75 | 17,75 | -1,11% | - |
| 01.10.2025 | 18,05 | 18,05 | 17,90 | 17,95 | 0,00% | - |
| 30.09.2025 | 17,95 | 18,00 | 17,95 | 17,95 | 0,28% | - |
| 29.09.2025 | 18,15 | 18,30 | 17,80 | 17,90 | -1,92% | - |
| 26.09.2025 | 18,25 | 18,25 | 18,20 | 18,25 | -1,08% | - |
| 25.09.2025 | 18,40 | 18,45 | 18,25 | 18,45 | -1,07% | - |
| 24.09.2025 | 18,60 | 18,65 | 18,60 | 18,65 | 0,00% | - |
| 23.09.2025 | 18,80 | 18,80 | 18,60 | 18,65 | -4,60% | - |
| 19.09.2025 | 19,55 | 19,60 | 19,50 | 19,55 | -2,01% | - |
| 18.09.2025 | 19,75 | 19,95 | 19,70 | 19,95 | -1,72% | - |
| 17.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | 0,00% | - |
| 16.09.2025 | 20,30 | 20,30 | 20,30 | 20,30 | -0,49% | - |
| 15.09.2025 | 20,30 | 20,50 | 20,30 | 20,40 | 0,00% | - |
| 11.09.2025 | 20,40 | 20,50 | 20,30 | 20,40 | -1,45% | - |
| 10.09.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 0,00% | - |
| 09.09.2025 | 20,70 | 20,80 | 20,70 | 20,70 | -1,43% | - |
| 08.09.2025 | 20,90 | 21,00 | 20,90 | 21,00 | 0,48% | - |
| 05.09.2025 | 21,30 | 21,40 | 20,90 | 20,90 | -0,95% | - |
| 04.09.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 03.09.2025 | 20,90 | 21,10 | 20,70 | 20,70 | -1,90% | - |
| 02.09.2025 | 21,10 | 21,20 | 20,90 | 21,10 | 0,00% | - |
| 01.09.2025 | 21,10 | 21,20 | 21,10 | 21,10 | 0,96% | - |
| 29.08.2025 | 21,10 | 21,40 | 20,90 | 20,90 | 0,00% | - |
| 28.08.2025 | 21,50 | 21,70 | 20,70 | 20,90 | -2,79% | - |
| 27.08.2025 | 21,50 | 21,70 | 21,30 | 21,50 | 0,94% | - |
| 26.08.2025 | 21,30 | 21,50 | 21,10 | 21,30 | -0,93% | - |
| 25.08.2025 | 21,60 | 21,80 | 21,30 | 21,50 | 0,00% | - |
| 22.08.2025 | 21,10 | 21,90 | 20,90 | 21,50 | 2,87% | - |
| 21.08.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,97% | - |
| 20.08.2025 | 21,50 | 21,50 | 20,70 | 20,70 | -3,72% | - |
| 19.08.2025 | 20,90 | 21,90 | 20,70 | 21,50 | 1,90% | - |
| 18.08.2025 | 20,90 | 21,10 | 20,80 | 21,10 | 0,00% | - |
| 15.08.2025 | 21,20 | 21,50 | 20,90 | 21,10 | -0,94% | - |