288,255CHF
-0,12%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.06.2025 | 290,78 | 290,78 | 288,26 | 288,33 | -0,09% | - |
| 19.06.2025 | 290,00 | 291,60 | 288,60 | 288,60 | -0,89% | 60.137,00 |
| 18.06.2025 | 292,80 | 294,00 | 290,40 | 291,20 | -0,27% | 78.165,00 |
| 17.06.2025 | 293,80 | 294,80 | 289,40 | 292,00 | -1,95% | 96.916,00 |
| 16.06.2025 | 296,80 | 299,20 | 295,80 | 297,80 | 0,34% | 35.919,00 |
| 13.06.2025 | 297,20 | 299,60 | 296,20 | 296,80 | -1,26% | 55.680,00 |
| 12.06.2025 | 298,80 | 301,40 | 296,40 | 300,60 | 0,94% | 98.442,00 |
| 11.06.2025 | 296,80 | 299,80 | 295,80 | 297,80 | 0,13% | 71.110,00 |
| 10.06.2025 | 298,40 | 300,00 | 296,60 | 297,40 | -0,22% | 50.803,00 |
| 09.06.2025 | 298,38 | 298,53 | 297,17 | 298,05 | -0,12% | - |
| 06.06.2025 | 297,60 | 299,20 | 296,60 | 298,40 | 0,00% | 62.320,00 |
| 05.06.2025 | 296,00 | 299,60 | 295,00 | 298,40 | 1,08% | 52.749,00 |
| 04.06.2025 | 294,40 | 297,40 | 294,40 | 295,20 | 0,54% | 82.082,00 |
| 03.06.2025 | 296,40 | 296,40 | 292,40 | 293,60 | 0,07% | 83.769,00 |
| 02.06.2025 | 293,00 | 294,00 | 290,40 | 293,40 | 0,34% | 76.251,00 |
| 30.05.2025 | 295,60 | 297,00 | 292,40 | 292,40 | -1,04% | 190.820,00 |
| 29.05.2025 | 299,07 | 299,07 | 295,44 | 295,47 | -0,11% | - |
| 28.05.2025 | 298,00 | 299,00 | 295,60 | 295,80 | -1,00% | 73.497,00 |
| 27.05.2025 | 300,40 | 300,80 | 298,80 | 298,80 | -0,60% | 68.333,00 |
| 26.05.2025 | 299,80 | 301,20 | 299,00 | 300,60 | 1,14% | 52.081,00 |
| 23.05.2025 | 298,20 | 299,40 | 294,20 | 297,20 | -0,60% | 114.931,00 |
| 22.05.2025 | 302,60 | 303,40 | 297,00 | 299,00 | -2,03% | 196.615,00 |
| 21.05.2025 | 304,20 | 306,00 | 303,40 | 305,20 | -0,13% | 69.158,00 |
| 20.05.2025 | 305,00 | 306,80 | 303,80 | 305,60 | 0,20% | 75.526,00 |
| 19.05.2025 | 301,60 | 305,00 | 300,20 | 305,00 | 1,13% | 74.540,00 |
| 16.05.2025 | 299,60 | 302,40 | 299,40 | 301,60 | 0,60% | 73.311,00 |
| 15.05.2025 | 297,00 | 299,80 | 295,40 | 299,80 | 1,22% | 84.516,00 |
| 14.05.2025 | 295,00 | 298,20 | 294,00 | 296,20 | 0,47% | 119.922,00 |
| 13.05.2025 | 292,80 | 295,20 | 290,00 | 294,80 | 0,34% | 89.385,00 |
| 12.05.2025 | 294,80 | 297,40 | 292,60 | 293,80 | -0,47% | 104.005,00 |
| 09.05.2025 | 296,00 | 296,60 | 293,60 | 295,20 | 0,41% | 87.825,00 |
| 08.05.2025 | 296,80 | 296,80 | 292,80 | 294,00 | -0,14% | 91.375,00 |
| 07.05.2025 | 295,00 | 295,80 | 292,20 | 294,40 | -0,47% | 104.613,00 |
| 06.05.2025 | 296,40 | 296,80 | 294,60 | 295,80 | -0,20% | 107.476,00 |
| 05.05.2025 | 296,60 | 298,20 | 293,40 | 296,40 | 0,20% | 100.968,00 |
| 02.05.2025 | 293,40 | 300,20 | 293,40 | 295,80 | -1,66% | 161.654,00 |
| 30.04.2025 | 281,60 | 300,80 | 280,20 | 300,80 | 9,22% | 327.917,00 |
| 29.04.2025 | 275,00 | 278,40 | 274,80 | 275,40 | -0,22% | 133.268,00 |
| 28.04.2025 | 275,40 | 277,00 | 274,20 | 276,00 | 0,44% | 100.573,00 |
| 25.04.2025 | 275,00 | 276,80 | 272,60 | 274,80 | 0,00% | 86.137,00 |
| 24.04.2025 | 273,40 | 274,80 | 272,20 | 274,80 | 0,66% | 107.670,00 |
| 23.04.2025 | 278,00 | 278,40 | 272,20 | 273,00 | -1,16% | 141.020,00 |
| 22.04.2025 | 274,60 | 277,00 | 271,80 | 276,20 | 0,80% | 51.299,00 |
| 17.04.2025 | 274,20 | 276,80 | 269,60 | 274,00 | -1,30% | 98.493,00 |
| 16.04.2025 | 273,40 | 277,60 | 273,00 | 277,60 | 1,31% | 127.174,00 |
| 15.04.2025 | 270,40 | 274,00 | 269,40 | 274,00 | 1,48% | 83.312,00 |
| 14.04.2025 | 270,00 | 270,80 | 266,00 | 270,00 | 1,73% | 79.154,00 |
| 11.04.2025 | 261,40 | 265,60 | 258,40 | 265,40 | 2,39% | 110.739,00 |
| 10.04.2025 | 269,80 | 269,80 | 254,40 | 259,20 | 0,70% | 199.226,00 |
| 09.04.2025 | 258,20 | 261,40 | 253,00 | 257,40 | -2,05% | 232.488,00 |
| 08.04.2025 | 261,60 | 265,80 | 258,40 | 262,80 | 1,94% | 175.481,00 |
| 07.04.2025 | 253,00 | 269,40 | 252,00 | 257,80 | -3,81% | 335.041,00 |
| 04.04.2025 | 274,80 | 275,80 | 263,60 | 268,00 | -3,46% | 217.341,00 |
| 03.04.2025 | 271,60 | 277,60 | 270,80 | 277,60 | 0,43% | 201.114,00 |
| 02.04.2025 | 275,80 | 276,80 | 273,40 | 276,40 | -0,14% | 93.162,00 |
| 01.04.2025 | 277,00 | 278,80 | 275,80 | 276,80 | 0,36% | 135.062,00 |
| 31.03.2025 | 273,20 | 276,00 | 273,00 | 275,80 | 0,36% | 160.860,00 |
| 28.03.2025 | 276,00 | 277,20 | 273,60 | 274,80 | -0,43% | 134.327,00 |
| 27.03.2025 | 281,60 | 282,20 | 275,40 | 276,00 | -4,30% | 185.018,00 |
| 26.03.2025 | 287,20 | 288,80 | 286,60 | 288,40 | 0,35% | 98.073,00 |
| 25.03.2025 | 285,40 | 288,20 | 285,00 | 287,40 | 0,35% | 87.464,00 |
| 24.03.2025 | 287,80 | 289,20 | 286,00 | 286,40 | -0,21% | 118.189,00 |
| 21.03.2025 | 286,40 | 288,40 | 286,00 | 287,00 | -0,35% | 147.830,00 |
| 20.03.2025 | 288,40 | 290,40 | 286,00 | 288,00 | -0,35% | 86.761,00 |
| 19.03.2025 | 291,00 | 291,00 | 288,20 | 289,00 | 0,07% | 77.477,00 |
| 18.03.2025 | 288,40 | 289,80 | 287,60 | 288,80 | 0,35% | 92.900,00 |
| 17.03.2025 | 288,60 | 289,00 | 286,80 | 287,80 | 0,14% | 85.473,00 |
| 14.03.2025 | 286,60 | 289,00 | 285,80 | 287,40 | 0,35% | 89.493,00 |
| 13.03.2025 | 285,80 | 287,40 | 284,00 | 286,40 | 0,49% | 135.218,00 |
| 12.03.2025 | 286,00 | 286,60 | 283,80 | 285,00 | 0,85% | 80.996,00 |
| 11.03.2025 | 292,40 | 293,20 | 282,60 | 282,60 | -2,89% | 147.393,00 |
| 10.03.2025 | 288,40 | 292,20 | 286,20 | 291,00 | 0,90% | 180.222,00 |
| 07.03.2025 | 282,60 | 288,80 | 280,00 | 288,40 | 1,62% | 126.482,00 |
| 06.03.2025 | 282,80 | 284,20 | 279,20 | 283,80 | 0,78% | 139.619,00 |
| 05.03.2025 | 282,40 | 283,40 | 279,00 | 281,60 | 0,21% | 176.439,00 |
| 04.03.2025 | 276,80 | 281,60 | 276,80 | 281,00 | 1,08% | 214.743,00 |
| 03.03.2025 | 275,40 | 278,80 | 274,80 | 278,00 | 0,87% | 95.930,00 |
| 28.02.2025 | 273,60 | 275,60 | 273,40 | 275,60 | 0,22% | 178.692,00 |
| 27.02.2025 | 274,60 | 276,20 | 273,60 | 275,00 | -0,15% | 99.467,00 |
| 26.02.2025 | 274,00 | 277,40 | 274,00 | 275,40 | 0,44% | 105.536,00 |
| 25.02.2025 | 272,60 | 275,40 | 272,60 | 274,20 | 0,22% | 96.738,00 |
| 24.02.2025 | 276,60 | 276,60 | 272,40 | 273,60 | -0,80% | 196.867,00 |
| 21.02.2025 | 277,00 | 278,00 | 275,40 | 275,80 | -0,22% | 106.889,00 |
| 20.02.2025 | 275,80 | 277,40 | 274,80 | 276,40 | 0,58% | 94.114,00 |
| 19.02.2025 | 277,40 | 277,60 | 273,60 | 274,80 | -0,94% | 83.811,00 |
| 18.02.2025 | 274,80 | 278,00 | 273,00 | 277,40 | 1,39% | 92.579,00 |
| 17.02.2025 | 275,00 | 275,00 | 271,80 | 273,60 | -0,65% | 69.004,00 |
| 14.02.2025 | 277,00 | 279,60 | 274,40 | 275,40 | -0,36% | 218.428,00 |
| 13.02.2025 | 272,20 | 276,40 | 266,60 | 276,40 | 2,45% | 190.143,00 |
| 12.02.2025 | 264,00 | 271,60 | 260,40 | 269,80 | 1,50% | 257.246,00 |
| 11.02.2025 | 261,60 | 266,60 | 261,60 | 265,80 | 1,45% | 157.544,00 |
| 10.02.2025 | 260,00 | 262,40 | 260,00 | 262,00 | 0,69% | 83.306,00 |
| 07.02.2025 | 262,60 | 263,00 | 260,20 | 260,20 | -0,31% | 67.854,00 |
| 06.02.2025 | 259,00 | 261,40 | 258,20 | 261,00 | 0,77% | 96.039,00 |
| 05.02.2025 | 258,80 | 259,40 | 257,00 | 259,00 | 0,23% | 82.307,00 |
| 04.02.2025 | 259,20 | 260,00 | 256,80 | 258,40 | -0,46% | 97.669,00 |
| 03.02.2025 | 256,00 | 260,40 | 256,00 | 259,60 | -1,67% | 99.138,00 |
| 31.01.2025 | 266,40 | 268,20 | 264,00 | 264,00 | -0,83% | 120.485,00 |
| 30.01.2025 | 262,00 | 267,40 | 261,80 | 266,20 | 2,62% | 159.906,00 |
| 29.01.2025 | 260,60 | 262,60 | 259,40 | 259,40 | -0,54% | 96.748,00 |