279,935CHF
-0,94%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 279,30 | 281,38 | 279,30 | 279,54 | -1,08% | - |
| 17.11.2025 | 284,80 | 285,00 | 282,00 | 282,60 | -0,84% | 86.133,00 |
| 14.11.2025 | 283,40 | 286,60 | 282,60 | 285,00 | -0,21% | 69.838,00 |
| 13.11.2025 | 285,80 | 286,40 | 284,00 | 285,60 | -0,07% | 64.267,00 |
| 12.11.2025 | 285,40 | 287,00 | 284,00 | 285,80 | 0,56% | 77.670,00 |
| 11.11.2025 | 284,00 | 286,00 | 282,40 | 284,20 | 0,42% | 85.097,00 |
| 10.11.2025 | 284,00 | 284,20 | 282,40 | 283,00 | -0,42% | 91.094,00 |
| 07.11.2025 | 284,40 | 285,40 | 282,00 | 284,20 | -0,14% | 73.798,00 |
| 06.11.2025 | 283,40 | 285,20 | 282,40 | 284,60 | 0,07% | 70.868,00 |
| 05.11.2025 | 282,20 | 285,00 | 281,80 | 284,40 | 0,28% | 116.389,00 |
| 04.11.2025 | 283,00 | 285,20 | 281,40 | 283,60 | -0,28% | 109.009,00 |
| 03.11.2025 | 286,00 | 286,00 | 282,40 | 284,40 | -0,56% | 105.164,00 |
| 31.10.2025 | 286,00 | 287,20 | 285,00 | 286,00 | 0,07% | 87.321,00 |
| 30.10.2025 | 286,80 | 289,00 | 285,00 | 285,80 | -0,76% | 82.014,00 |
| 29.10.2025 | 287,80 | 290,00 | 286,40 | 288,00 | -0,35% | 64.612,00 |
| 28.10.2025 | 289,80 | 290,40 | 287,60 | 289,00 | -0,82% | 103.775,00 |
| 27.10.2025 | 290,40 | 293,00 | 289,00 | 291,40 | -0,61% | 103.048,00 |
| 24.10.2025 | 308,00 | 312,20 | 291,60 | 293,20 | -4,18% | 243.848,00 |
| 23.10.2025 | 301,20 | 307,00 | 301,20 | 306,00 | 1,39% | 96.061,00 |
| 22.10.2025 | 299,60 | 303,00 | 299,40 | 301,80 | 0,73% | 116.264,00 |
| 21.10.2025 | 299,00 | 299,80 | 297,40 | 299,60 | 0,54% | 64.907,00 |
| 20.10.2025 | 298,20 | 299,00 | 297,20 | 298,00 | -0,07% | 60.718,00 |
| 17.10.2025 | 298,20 | 299,00 | 297,00 | 298,20 | -0,40% | 62.767,00 |
| 16.10.2025 | 297,20 | 299,40 | 295,80 | 299,40 | 0,67% | 87.575,00 |
| 15.10.2025 | 296,00 | 297,40 | 294,60 | 297,40 | 0,54% | 142.896,00 |
| 14.10.2025 | 294,60 | 295,80 | 292,80 | 295,80 | 0,14% | 130.457,00 |
| 13.10.2025 | 296,60 | 297,20 | 294,40 | 295,40 | -0,20% | 70.389,00 |
| 10.10.2025 | 299,40 | 300,20 | 296,00 | 296,00 | -1,14% | 64.832,00 |
| 09.10.2025 | 298,00 | 300,00 | 297,00 | 299,40 | 0,27% | 76.552,00 |
| 08.10.2025 | 298,60 | 299,60 | 296,00 | 298,60 | 0,40% | 73.464,00 |
| 07.10.2025 | 297,40 | 299,20 | 297,20 | 297,40 | 0,13% | 97.485,00 |
| 06.10.2025 | 298,80 | 299,60 | 296,20 | 297,00 | -0,67% | 84.637,00 |
| 03.10.2025 | 300,40 | 301,00 | 297,00 | 299,00 | -0,33% | 95.494,00 |
| 02.10.2025 | 299,00 | 300,00 | 295,00 | 300,00 | 0,33% | 119.185,00 |
| 01.10.2025 | 301,60 | 301,60 | 296,00 | 299,00 | -0,73% | 107.049,00 |
| 30.09.2025 | 301,40 | 301,80 | 299,00 | 301,20 | -0,20% | 142.175,00 |
| 29.09.2025 | 300,20 | 302,20 | 299,60 | 301,80 | 0,60% | 148.344,00 |
| 26.09.2025 | 298,80 | 300,60 | 298,40 | 300,00 | 0,47% | 151.781,00 |
| 25.09.2025 | 300,00 | 300,60 | 298,40 | 298,60 | -0,13% | 135.050,00 |
| 24.09.2025 | 296,60 | 299,20 | 295,40 | 299,00 | 0,95% | 162.357,00 |
| 23.09.2025 | 300,40 | 301,40 | 296,20 | 296,20 | -1,79% | 137.903,00 |
| 22.09.2025 | 302,40 | 303,40 | 301,20 | 301,60 | -0,13% | 118.654,00 |
| 19.09.2025 | 304,20 | 304,60 | 301,20 | 302,00 | -0,20% | 272.399,00 |
| 18.09.2025 | 299,80 | 308,40 | 299,80 | 302,60 | 0,73% | 101.509,00 |
| 17.09.2025 | 299,60 | 301,00 | 298,40 | 300,40 | 0,00% | 116.804,00 |
| 16.09.2025 | 303,00 | 307,80 | 300,00 | 300,40 | -3,41% | 201.646,00 |
| 15.09.2025 | 314,80 | 315,80 | 308,60 | 311,00 | -1,08% | 43.357,00 |
| 12.09.2025 | 312,20 | 315,40 | 312,20 | 314,40 | 0,90% | 51.188,00 |
| 11.09.2025 | 309,60 | 311,80 | 309,20 | 311,60 | 0,97% | 52.553,00 |
| 10.09.2025 | 309,40 | 309,80 | 306,80 | 308,60 | 0,26% | 64.808,00 |
| 09.09.2025 | 307,20 | 307,80 | 305,60 | 307,80 | 0,59% | 52.473,00 |
| 08.09.2025 | 303,20 | 306,60 | 302,40 | 306,00 | 0,92% | 34.933,00 |
| 05.09.2025 | 301,00 | 304,00 | 300,20 | 303,20 | 1,13% | 67.474,00 |
| 04.09.2025 | 296,00 | 300,00 | 295,60 | 299,80 | 1,42% | 61.088,00 |
| 03.09.2025 | 293,60 | 295,60 | 291,60 | 295,60 | 1,03% | 53.091,00 |
| 02.09.2025 | 293,80 | 294,00 | 291,40 | 292,60 | -0,61% | 42.708,00 |
| 01.09.2025 | 296,80 | 297,80 | 294,00 | 294,40 | -0,94% | 42.913,00 |
| 29.08.2025 | 301,60 | 303,20 | 296,40 | 297,20 | -1,33% | 81.895,00 |
| 28.08.2025 | 302,40 | 302,80 | 299,80 | 301,20 | -0,26% | 50.980,00 |
| 27.08.2025 | 303,60 | 305,00 | 301,20 | 302,00 | -0,85% | 50.293,00 |
| 26.08.2025 | 305,00 | 306,20 | 303,00 | 304,60 | -0,39% | 105.246,00 |
| 25.08.2025 | 304,60 | 308,00 | 304,60 | 305,80 | 0,13% | 34.714,00 |
| 22.08.2025 | 304,00 | 305,40 | 303,00 | 305,40 | 0,07% | 35.206,00 |
| 21.08.2025 | 308,40 | 308,60 | 305,20 | 305,20 | -0,97% | 53.191,00 |
| 20.08.2025 | 303,00 | 309,80 | 302,60 | 308,20 | 1,18% | 60.128,00 |
| 19.08.2025 | 301,60 | 305,20 | 300,80 | 304,60 | 1,20% | 32.092,00 |
| 18.08.2025 | 302,40 | 303,80 | 300,60 | 301,00 | -0,40% | 69.635,00 |
| 15.08.2025 | 307,60 | 308,20 | 301,60 | 302,20 | -1,44% | 60.890,00 |
| 14.08.2025 | 303,60 | 306,60 | 302,40 | 306,60 | 1,52% | 104.510,00 |
| 13.08.2025 | 298,80 | 303,00 | 298,60 | 302,00 | 1,48% | 78.012,00 |
| 12.08.2025 | 296,80 | 298,20 | 296,80 | 297,60 | 0,27% | 46.775,00 |
| 11.08.2025 | 297,80 | 298,40 | 296,40 | 296,80 | -0,20% | 25.788,00 |
| 08.08.2025 | 298,60 | 299,00 | 296,00 | 297,40 | -0,27% | 50.989,00 |
| 07.08.2025 | 295,60 | 299,40 | 295,60 | 298,20 | 1,02% | 71.605,00 |
| 06.08.2025 | 294,80 | 295,20 | 293,00 | 295,20 | 0,54% | 76.645,00 |
| 05.08.2025 | 294,80 | 295,20 | 293,40 | 293,60 | -0,14% | 62.809,00 |
| 04.08.2025 | 289,40 | 295,40 | 288,60 | 294,00 | 1,46% | 69.344,00 |
| 01.08.2025 | 292,04 | 292,11 | 287,88 | 289,76 | -1,84% | - |
| 31.07.2025 | 296,60 | 298,40 | 295,20 | 295,20 | -0,34% | 77.588,00 |
| 30.07.2025 | 297,00 | 299,00 | 296,20 | 296,20 | -0,60% | 64.887,00 |
| 29.07.2025 | 295,40 | 298,00 | 294,40 | 298,00 | 1,22% | 42.410,00 |
| 28.07.2025 | 297,20 | 297,60 | 293,20 | 294,40 | -0,34% | 82.645,00 |
| 25.07.2025 | 295,80 | 296,40 | 293,60 | 295,40 | -0,20% | 39.335,00 |
| 24.07.2025 | 302,60 | 302,60 | 296,00 | 296,00 | -1,86% | 144.576,00 |
| 23.07.2025 | 301,60 | 305,20 | 296,60 | 301,60 | 0,73% | 109.420,00 |
| 22.07.2025 | 300,20 | 300,40 | 297,80 | 299,40 | -0,33% | 56.149,00 |
| 21.07.2025 | 306,20 | 306,20 | 296,20 | 300,40 | 1,42% | 82.398,00 |
| 18.07.2025 | 298,40 | 308,40 | 291,80 | 296,20 | -1,07% | 184.440,00 |
| 17.07.2025 | 296,20 | 300,80 | 294,80 | 299,40 | 2,11% | 86.279,00 |
| 16.07.2025 | 293,00 | 294,20 | 292,40 | 293,20 | -0,34% | 69.962,00 |
| 15.07.2025 | 295,60 | 296,60 | 293,60 | 294,20 | -0,54% | 45.697,00 |
| 14.07.2025 | 296,40 | 297,20 | 293,40 | 295,80 | -0,54% | 64.816,00 |
| 11.07.2025 | 298,00 | 298,80 | 296,80 | 297,40 | -0,60% | 60.423,00 |
| 10.07.2025 | 292,60 | 299,20 | 291,60 | 299,20 | 2,61% | 141.323,00 |
| 09.07.2025 | 289,60 | 292,40 | 287,60 | 291,60 | 0,07% | 93.875,00 |
| 08.07.2025 | 293,00 | 293,40 | 290,80 | 291,40 | -0,75% | 93.667,00 |
| 07.07.2025 | 292,20 | 294,20 | 291,00 | 293,60 | 0,82% | 49.445,00 |
| 04.07.2025 | 291,80 | 292,00 | 290,00 | 291,20 | -0,41% | 42.596,00 |
| 03.07.2025 | 291,60 | 293,00 | 290,00 | 292,40 | 0,34% | 60.365,00 |
| 02.07.2025 | 293,00 | 293,20 | 290,20 | 291,40 | -0,48% | 88.326,00 |