29,100€
-2,35%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 29,80 | 29,80 | 29,10 | 29,10 | -2,35% | - |
| 08.09.2026 | 29,80 | 30,40 | 29,70 | 29,80 | -0,33% | - |
| 07.09.2026 | 30,00 | 30,10 | 29,90 | 29,90 | -0,66% | - |
| 04.09.2026 | 29,30 | 30,30 | 29,10 | 30,10 | 3,79% | - |
| 03.09.2026 | 29,00 | 29,30 | 28,70 | 29,00 | -0,34% | - |
| 02.09.2026 | 29,00 | 29,50 | 28,70 | 29,10 | 0,69% | - |
| 01.09.2026 | 29,80 | 30,00 | 28,50 | 28,90 | -2,69% | - |
| 31.08.2026 | 29,60 | 30,00 | 29,30 | 29,70 | -0,67% | - |
| 28.08.2026 | 30,30 | 30,50 | 29,70 | 29,90 | -1,32% | - |
| 27.08.2026 | 30,30 | 30,40 | 29,90 | 30,30 | 0,66% | - |
| 26.08.2026 | 29,70 | 30,30 | 29,50 | 30,10 | 0,67% | - |
| 25.08.2026 | 29,60 | 30,20 | 29,60 | 29,90 | 0,67% | - |
| 24.08.2026 | 30,60 | 30,90 | 29,50 | 29,70 | -2,62% | - |
| 21.08.2026 | 30,10 | 30,70 | 30,00 | 30,50 | 2,01% | - |
| 20.08.2026 | 30,00 | 30,30 | 29,50 | 29,90 | 0,00% | - |
| 19.08.2026 | 30,40 | 30,70 | 29,90 | 29,90 | -1,97% | - |
| 18.08.2026 | 31,40 | 31,60 | 30,50 | 30,50 | -2,56% | - |
| 17.08.2026 | 31,20 | 31,50 | 30,60 | 31,30 | 0,64% | - |
| 14.08.2026 | 31,50 | 31,70 | 30,90 | 31,10 | -1,89% | - |
| 13.08.2026 | 31,00 | 31,70 | 30,90 | 31,70 | 1,93% | - |
| 12.08.2026 | 30,20 | 31,30 | 30,00 | 31,10 | 3,32% | - |
| 11.08.2026 | 30,50 | 31,10 | 29,90 | 30,10 | -2,59% | - |
| 10.08.2026 | 30,80 | 31,40 | 30,70 | 30,90 | 0,00% | - |
| 07.08.2026 | 30,50 | 31,30 | 30,40 | 30,90 | 0,00% | - |
| 06.08.2026 | 31,70 | 31,80 | 30,90 | 30,90 | -2,52% | - |
| 05.08.2026 | 31,60 | 31,90 | 31,30 | 31,70 | 0,63% | - |
| 04.08.2026 | 30,40 | 31,70 | 30,20 | 31,50 | 4,65% | - |
| 03.08.2026 | 31,20 | 31,50 | 30,10 | 30,10 | -2,59% | - |
| 31.07.2026 | 29,80 | 31,80 | 29,70 | 30,90 | 5,46% | - |
| 30.07.2026 | 30,80 | 31,10 | 29,20 | 29,30 | -5,18% | - |
| 29.07.2026 | 31,70 | 31,80 | 30,30 | 30,90 | -2,52% | - |
| 28.07.2026 | 32,40 | 32,60 | 31,70 | 31,70 | -0,63% | - |
| 27.07.2026 | 33,20 | 33,40 | 31,60 | 31,90 | -4,78% | - |
| 24.07.2026 | 33,20 | 33,60 | 32,50 | 33,50 | 1,21% | - |
| 23.07.2026 | 33,00 | 34,60 | 32,90 | 33,10 | -1,49% | - |
| 22.07.2026 | 33,60 | 33,80 | 33,30 | 33,60 | -0,30% | - |
| 21.07.2026 | 33,00 | 33,80 | 32,70 | 33,70 | 2,74% | - |
| 20.07.2026 | 33,40 | 33,70 | 32,70 | 32,80 | -2,09% | - |
| 17.07.2026 | 33,40 | 34,00 | 33,20 | 33,50 | -0,59% | - |
| 16.07.2026 | 31,80 | 33,90 | 31,70 | 33,70 | 6,31% | - |
| 15.07.2026 | 32,40 | 32,80 | 31,70 | 31,70 | -1,55% | - |
| 14.07.2026 | 32,20 | 32,50 | 31,80 | 32,20 | 0,00% | - |
| 13.07.2026 | 31,80 | 32,30 | 31,70 | 32,20 | 0,31% | - |
| 10.07.2026 | 32,40 | 32,70 | 31,90 | 32,10 | -0,93% | - |
| 09.07.2026 | 31,60 | 32,70 | 31,30 | 32,40 | 4,18% | - |
| 08.07.2026 | 31,30 | 31,80 | 30,70 | 31,10 | -0,64% | - |
| 07.07.2026 | 31,20 | 31,60 | 30,90 | 31,30 | 0,64% | - |
| 06.07.2026 | 31,40 | 32,10 | 30,70 | 31,10 | -0,64% | - |
| 03.07.2026 | 31,30 | 31,40 | 31,20 | 31,30 | 0,64% | - |
| 02.07.2026 | 32,00 | 32,10 | 31,10 | 31,10 | -2,51% | - |
| 01.07.2026 | 32,00 | 32,60 | 31,50 | 31,90 | 0,63% | - |
| 30.06.2026 | 32,40 | 32,40 | 31,50 | 31,70 | -1,86% | - |
| 29.06.2026 | 32,00 | 32,30 | 31,20 | 32,30 | 1,25% | - |
| 26.06.2026 | 31,80 | 32,00 | 31,40 | 31,90 | 0,00% | - |
| 25.06.2026 | 30,80 | 32,10 | 30,80 | 31,90 | 3,24% | - |
| 24.06.2026 | 31,10 | 31,50 | 30,70 | 30,90 | -0,64% | - |
| 23.06.2026 | 31,00 | 31,30 | 30,70 | 31,10 | 0,32% | - |
| 22.06.2026 | 31,10 | 31,70 | 30,90 | 31,00 | 1,31% | - |
| 19.06.2026 | 31,20 | 31,20 | 30,60 | 30,60 | -1,29% | - |
| 18.06.2026 | 30,80 | 31,70 | 30,80 | 31,00 | 0,98% | - |
| 17.06.2026 | 31,90 | 32,20 | 30,60 | 30,70 | -3,76% | - |
| 16.06.2026 | 32,60 | 32,70 | 31,70 | 31,90 | -2,45% | - |
| 15.06.2026 | 33,40 | 33,60 | 32,40 | 32,70 | -1,80% | - |
| 12.06.2026 | 32,80 | 33,70 | 32,70 | 33,30 | 1,22% | - |
| 11.06.2026 | 32,20 | 33,30 | 32,20 | 32,90 | 2,49% | - |