31,100€
-0,32%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -6,02% | 157,00 |
| 08.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 18,57% | 208,00 |
| 15.05.2026 | 28,80 | 28,80 | 28,00 | 28,00 | 2,19% | 8,00 |
| 14.05.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 11,38% | 800,00 |
| 12.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -5,38% | 2.440,00 |
| 05.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 100,00 |
| 04.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,00% | 100,00 |
| 29.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 3,10% | 180,00 |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 3,20% | 180,00 |
| 17.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 11,61% | 100,00 |
| 27.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 65,00 |
| 10.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | -9,02% | 201,00 |
| 16.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 3,00 |
| 13.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -3,20% | 100,00 |
| 10.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 189,00 |
| 09.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 189,00 |
| 06.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | 43,00 |
| 05.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 12,17% | 43,00 |
| 30.01.2026 | 20,60 | 23,00 | 20,60 | 23,00 | -7,26% | 320,00 |
| 28.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | -3,13% | 180,00 |
| 22.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 45,00 |
| 21.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,88% | 45,00 |
| 09.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 7,89% | 578,00 |
| 17.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 4,59% | 1.300,00 |
| 04.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 40,00 |
| 03.12.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 16,48% | 305,00 |
| 20.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -5,70% | 55,00 |
| 29.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | 260,00 |
| 27.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -2,45% | 3,00 |
| 20.10.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | 133,00 |
| 17.10.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 1,00% | 400,00 |
| 16.10.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 1,01% | 251,00 |
| 09.10.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 8,79% | 13,00 |
| 03.10.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 3,41% | 250,00 |
| 02.10.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -6,38% | 11,00 |
| 22.09.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -5,53% | 13,00 |
| 18.09.2025 | 19,90 | 19,90 | 19,90 | 19,90 | -1,49% | 31,00 |
| 16.09.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | 86,00 |
| 12.09.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 2,94% | 5,00 |
| 11.09.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -3,77% | 219,00 |
| 05.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | 5,00 |
| 31.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -3,57% | 1,00 |
| 28.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 45,00 |
| 25.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 3,74% | 224,00 |
| 21.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -4,46% | 9,00 |
| 11.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 2,75% | 240,00 |
| 03.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 200,00 |
| 17.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,00% | 240,00 |
| 05.06.2025 | 21,40 | 21,60 | 21,20 | 21,20 | 3,92% | 1.285,00 |
| 02.06.2025 | 20,60 | 20,80 | 20,40 | 20,40 | -0,97% | 475,00 |
| 22.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | 3,00% | 100,00 |
| 05.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 148,00 |
| 02.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,53% | 199,00 |
| 25.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | 98,00 |
| 11.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -1,01% | 216,00 |
| 03.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -7,48% | 100,00 |
| 24.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -18,94% | 216,00 |
| 18.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -6,38% | 162,00 |
| 10.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -3,42% | 162,00 |
| 21.01.2025 | 28,60 | 29,20 | 28,60 | 29,20 | -0,68% | 145,00 |
| 17.01.2025 | 29,60 | 29,60 | 29,40 | 29,40 | 0,68% | 200,00 |
| 06.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 80,00 |
| 03.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -2,72% | 3,00 |
| 09.12.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -1,34% | 3,00 |
| 06.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | -3,87% | 50,00 |
| 25.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 8,39% | 3,00 |
| 07.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 278,00 |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 11,11% | 50,00 |
| 02.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -0,79% | 1.000,00 |
| 25.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,79% | 25,00 |
| 16.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 1,61% | 75,00 |
| 10.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,00% | 25,00 |
| 02.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,33% | 1,00 |
| 27.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | 208,00 |
| 22.08.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 1.200,00 |
| 21.08.2024 | 24,00 | 24,40 | 24,00 | 24,40 | -1,61% | 443,00 |
| 15.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 4,20% | 23,00 |
| 26.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | 12,26% | 504,00 |
| 09.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | 8,16% | 149,00 |
| 19.04.2024 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | 1.027,00 |
| 17.04.2024 | 19,50 | 19,50 | 19,40 | 19,40 | -9,35% | 1.027,00 |
| 01.03.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | 1,00 |
| 01.02.2024 | 21,80 | 22,00 | 21,80 | 22,00 | -0,90% | 152,00 |
| 07.12.2023 | 22,20 | 22,20 | 22,20 | 22,20 | -22,38% | 200,00 |
| 14.08.2023 | 28,60 | 28,60 | 28,60 | 28,60 | 18,18% | 3,00 |
| 31.05.2023 | 24,20 | 24,20 | 24,20 | 24,20 | 0,00% | 500,00 |
| 29.03.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -1,63% | 86,00 |
| 01.02.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 3,36% | 500,00 |
| 26.01.2023 | 23,80 | 23,80 | 23,80 | 23,80 | 1,71% | 25,00 |
| 11.11.2022 | 23,20 | 23,40 | 23,20 | 23,40 | 6,36% | 2.150,00 |
| 13.09.2022 | 22,00 | 22,00 | 22,00 | 22,00 | 0,00% | 177,00 |
| 07.09.2022 | 22,00 | 22,00 | 22,00 | 22,00 | -5,98% | 177,00 |
| 21.07.2022 | 23,40 | 23,40 | 23,40 | 23,40 | 10,38% | 23,00 |
| 26.04.2022 | 21,20 | 21,20 | 21,20 | 21,20 | 4,95% | 110,00 |
| 13.04.2022 | 20,20 | 20,20 | 20,20 | 20,20 | 1,51% | 120,00 |
| 06.04.2022 | 19,90 | 19,90 | 19,90 | 19,90 | -13,48% | 110,00 |
| 14.03.2022 | 23,00 | 23,00 | 23,00 | 23,00 | -1,71% | 148,00 |
| 11.03.2022 | 23,40 | 23,40 | 23,40 | 23,40 | -4,10% | 28,00 |
| 02.03.2022 | 24,40 | 24,40 | 24,40 | 24,40 | 8,93% | 28,00 |
| 07.02.2022 | 22,40 | 22,40 | 22,40 | 22,40 | -0,88% | 100,00 |