295,756CHF
-1,09%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 300,60 | 300,69 | 295,13 | 295,23 | -1,26% | - |
| 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 |
| 01.07.2025 | 291,60 | 293,60 | 290,60 | 292,80 | -0,75% | 58.879,00 |
| 30.06.2025 | 296,20 | 297,80 | 293,60 | 295,00 | 0,14% | 123.509,00 |
| 27.06.2025 | 292,00 | 294,80 | 290,80 | 294,60 | 1,10% | 78.915,00 |
| 26.06.2025 | 288,00 | 291,40 | 287,60 | 291,40 | 1,46% | 88.415,00 |
| 25.06.2025 | 288,80 | 289,60 | 286,40 | 287,20 | 0,00% | 60.891,00 |
| 24.06.2025 | 290,00 | 290,60 | 286,40 | 287,20 | 0,00% | 54.131,00 |
| 23.06.2025 | 284,20 | 287,80 | 283,80 | 287,20 | -0,07% | 96.658,00 |
| 20.06.2025 | 290,00 | 290,20 | 287,40 | 287,40 | -0,42% | 118.534,00 |
| 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 |