26,900€
2,28%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2026 | 25,90 | 26,30 | 25,70 | 26,30 | -0,38% | - |
| 29.04.2026 | 26,30 | 26,40 | 26,30 | 26,40 | 0,38% | - |
| 28.04.2026 | 26,10 | 26,30 | 26,10 | 26,30 | 2,33% | - |
| 27.04.2026 | 25,90 | 25,90 | 25,70 | 25,70 | 0,00% | - |
| 24.04.2026 | 25,70 | 25,70 | 25,70 | 25,70 | 1,58% | - |
| 23.04.2026 | 25,50 | 25,50 | 25,30 | 25,30 | -2,32% | - |
| 22.04.2026 | 25,70 | 26,10 | 25,70 | 25,90 | 1,57% | - |
| 21.04.2026 | 25,50 | 25,70 | 25,50 | 25,50 | 2,41% | - |
| 20.04.2026 | 24,90 | 24,90 | 24,80 | 24,90 | 1,63% | - |
| 17.04.2026 | 24,30 | 24,90 | 24,30 | 24,50 | 5,60% | - |
| 16.04.2026 | 23,10 | 23,20 | 23,10 | 23,20 | -0,43% | - |
| 15.04.2026 | 23,90 | 23,90 | 23,10 | 23,30 | -3,32% | - |
| 13.04.2026 | 24,10 | 24,10 | 24,00 | 24,10 | 0,42% | - |
| 10.04.2026 | 24,30 | 24,30 | 24,00 | 24,00 | -1,23% | - |
| 09.04.2026 | 24,30 | 24,40 | 24,30 | 24,30 | 1,25% | - |
| 08.04.2026 | 23,70 | 24,10 | 23,50 | 24,00 | 2,13% | - |
| 07.04.2026 | 23,30 | 23,70 | 23,30 | 23,50 | 3,52% | - |
| 02.04.2026 | 22,90 | 22,90 | 22,70 | 22,70 | -1,73% | - |
| 01.04.2026 | 22,70 | 23,30 | 22,70 | 23,10 | 2,67% | - |
| 31.03.2026 | 22,30 | 22,80 | 22,30 | 22,50 | 0,90% | - |
| 30.03.2026 | 22,10 | 22,40 | 22,10 | 22,30 | -0,45% | - |
| 27.03.2026 | 22,30 | 22,40 | 22,30 | 22,40 | 7,18% | - |
| 24.03.2026 | 21,10 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 23.03.2026 | 20,70 | 20,90 | 20,30 | 20,90 | 2,96% | - |
| 20.03.2026 | 20,50 | 20,50 | 20,30 | 20,30 | -2,87% | - |
| 19.03.2026 | 20,90 | 20,90 | 20,70 | 20,90 | 0,00% | - |
| 18.03.2026 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 16.03.2026 | 21,10 | 21,10 | 20,90 | 20,90 | 1,95% | - |
| 13.03.2026 | 20,50 | 20,70 | 20,50 | 20,50 | -5,09% | - |
| 12.03.2026 | 21,70 | 21,70 | 21,60 | 21,60 | -3,14% | - |
| 11.03.2026 | 22,30 | 22,30 | 22,10 | 22,30 | 0,90% | - |
| 10.03.2026 | 22,10 | 22,30 | 22,10 | 22,10 | 2,79% | - |
| 09.03.2026 | 21,90 | 22,00 | 21,30 | 21,50 | -8,90% | - |
| 06.03.2026 | 23,50 | 23,60 | 23,50 | 23,60 | -2,88% | - |
| 05.03.2026 | 24,30 | 24,30 | 24,20 | 24,30 | 1,25% | - |
| 04.03.2026 | 24,10 | 24,10 | 23,90 | 24,00 | 0,42% | - |
| 03.03.2026 | 24,10 | 24,10 | 23,90 | 23,90 | 0,42% | - |
| 02.03.2026 | 23,70 | 24,10 | 23,70 | 23,80 | 0,42% | - |
| 27.02.2026 | 23,60 | 23,70 | 23,60 | 23,70 | 3,95% | - |
| 26.02.2026 | 22,70 | 22,80 | 22,70 | 22,80 | 0,44% | - |
| 25.02.2026 | 23,30 | 23,50 | 22,70 | 22,70 | -2,58% | - |
| 24.02.2026 | 23,10 | 23,30 | 23,00 | 23,30 | -5,67% | - |
| 23.02.2026 | 24,80 | 24,80 | 24,60 | 24,70 | 0,00% | - |
| 20.02.2026 | 24,70 | 25,10 | 24,60 | 24,70 | 1,65% | - |
| 19.02.2026 | 24,40 | 24,40 | 24,30 | 24,30 | -0,82% | - |
| 18.02.2026 | 24,30 | 24,50 | 24,30 | 24,50 | 1,24% | - |
| 16.02.2026 | 24,30 | 24,30 | 24,20 | 24,20 | 0,41% | - |
| 13.02.2026 | 24,10 | 24,10 | 24,00 | 24,10 | -3,98% | - |
| 12.02.2026 | 25,00 | 25,10 | 24,60 | 25,10 | 1,21% | - |
| 10.02.2026 | 24,70 | 24,80 | 24,70 | 24,80 | -1,98% | - |
| 06.02.2026 | 25,30 | 25,40 | 25,30 | 25,30 | 1,61% | - |
| 04.02.2026 | 24,80 | 24,90 | 24,80 | 24,90 | 2,89% | - |
| 03.02.2026 | 24,30 | 24,30 | 23,70 | 24,20 | 2,98% | - |
| 02.02.2026 | 22,70 | 23,70 | 22,40 | 23,50 | 15,20% | - |
| 30.01.2026 | 21,00 | 21,10 | 20,40 | 20,40 | -18,07% | - |
| 29.01.2026 | 25,30 | 25,30 | 24,90 | 24,90 | -3,11% | - |
| 28.01.2026 | 24,70 | 25,90 | 24,60 | 25,70 | 1,98% | - |
| 27.01.2026 | 25,10 | 25,20 | 25,10 | 25,20 | -0,40% | - |
| 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% | - |