299,806CHF
0,58%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 299,20 | 301,60 | 298,20 | 299,00 | 0,31% | 77.440,00 |
| 28.01.2026 | 304,32 | 304,32 | 295,22 | 298,09 | -1,88% | - |
| 27.01.2026 | 305,40 | 306,60 | 303,60 | 303,80 | 0,07% | 17.936,00 |
| 26.01.2026 | 306,60 | 307,80 | 302,40 | 303,60 | 0,20% | 67.874,00 |
| 23.01.2026 | 302,80 | 304,20 | 301,40 | 303,00 | -0,33% | 67.845,00 |
| 22.01.2026 | 304,40 | 306,00 | 302,60 | 304,00 | 0,60% | 68.173,00 |
| 21.01.2026 | 300,40 | 303,20 | 298,40 | 302,20 | 0,33% | 69.519,00 |
| 20.01.2026 | 305,20 | 305,20 | 301,00 | 301,20 | -1,63% | 70.195,00 |
| 19.01.2026 | 308,80 | 310,00 | 305,60 | 306,20 | -1,35% | 79.464,00 |
| 16.01.2026 | 309,20 | 310,80 | 308,20 | 310,40 | 0,78% | 93.134,00 |
| 15.01.2026 | 307,40 | 309,40 | 305,60 | 308,00 | 0,65% | 93.938,00 |
| 14.01.2026 | 303,20 | 306,80 | 303,20 | 306,00 | 1,06% | 105.489,00 |
| 13.01.2026 | 305,00 | 305,00 | 299,40 | 302,80 | -0,72% | 89.030,00 |
| 12.01.2026 | 305,00 | 307,40 | 304,60 | 305,00 | -0,33% | 71.239,00 |
| 09.01.2026 | 307,00 | 307,20 | 303,80 | 306,00 | -0,33% | 79.463,00 |
| 08.01.2026 | 306,80 | 308,20 | 303,80 | 307,00 | 0,33% | 97.040,00 |
| 07.01.2026 | 305,80 | 307,40 | 302,80 | 306,00 | 0,66% | 103.653,00 |
| 06.01.2026 | 306,00 | 308,00 | 302,80 | 304,00 | 0,80% | 95.027,00 |
| 05.01.2026 | 298,40 | 302,40 | 297,00 | 301,60 | 0,39% | 98.789,00 |
| 02.01.2026 | 298,60 | 301,41 | 298,60 | 300,43 | 0,41% | - |
| 30.12.2025 | 297,40 | 299,20 | 296,40 | 299,20 | 0,40% | 53.147,00 |
| 29.12.2025 | 297,80 | 298,80 | 296,20 | 298,00 | -0,07% | 51.207,00 |
| 23.12.2025 | 297,40 | 298,60 | 296,40 | 298,20 | 0,34% | 41.548,00 |
| 22.12.2025 | 295,80 | 297,20 | 295,00 | 297,20 | 0,47% | 42.025,00 |
| 19.12.2025 | 296,20 | 297,40 | 295,20 | 295,80 | 0,00% | 142.999,00 |
| 18.12.2025 | 292,60 | 295,80 | 292,60 | 295,80 | 0,96% | 65.789,00 |
| 17.12.2025 | 292,80 | 294,20 | 292,40 | 293,00 | -0,27% | 91.371,00 |
| 16.12.2025 | 295,40 | 295,80 | 293,00 | 293,80 | -0,47% | 55.621,00 |
| 15.12.2025 | 292,80 | 296,00 | 292,00 | 295,20 | 1,03% | 63.795,00 |
| 12.12.2025 | 286,20 | 295,80 | 285,80 | 292,20 | 2,17% | 113.157,00 |
| 11.12.2025 | 287,00 | 287,00 | 284,60 | 286,00 | -0,28% | 98.134,00 |
| 10.12.2025 | 285,80 | 287,40 | 283,80 | 286,80 | -0,14% | 89.989,00 |
| 09.12.2025 | 291,60 | 291,60 | 286,60 | 287,20 | -0,97% | 67.499,00 |
| 08.12.2025 | 290,60 | 291,60 | 287,60 | 290,00 | 0,76% | 61.248,00 |
| 05.12.2025 | 287,40 | 289,20 | 285,00 | 287,80 | -0,21% | 68.767,00 |
| 04.12.2025 | 288,20 | 289,20 | 287,20 | 288,40 | 0,28% | 60.999,00 |
| 03.12.2025 | 289,40 | 291,00 | 287,60 | 287,60 | -0,90% | 55.229,00 |
| 02.12.2025 | 289,40 | 291,00 | 288,60 | 290,20 | 0,28% | 63.946,00 |
| 01.12.2025 | 287,20 | 289,60 | 285,80 | 289,40 | 0,84% | 108.306,00 |
| 28.11.2025 | 285,80 | 287,20 | 285,80 | 287,00 | 0,28% | 55.644,00 |
| 27.11.2025 | 286,00 | 286,80 | 284,00 | 286,20 | 0,07% | 52.892,00 |
| 26.11.2025 | 286,20 | 287,20 | 285,00 | 286,00 | -0,14% | 77.570,00 |
| 25.11.2025 | 283,20 | 286,60 | 282,60 | 286,40 | 0,77% | 90.289,00 |
| 24.11.2025 | 283,40 | 284,60 | 282,40 | 284,20 | 0,50% | 125.522,00 |
| 21.11.2025 | 279,60 | 284,20 | 278,80 | 282,80 | 0,86% | 92.442,00 |
| 20.11.2025 | 280,80 | 281,80 | 279,40 | 280,40 | 0,65% | 71.920,00 |
| 19.11.2025 | 280,20 | 281,20 | 278,60 | 278,60 | -0,43% | 63.682,00 |
| 18.11.2025 | 280,80 | 281,60 | 279,00 | 279,80 | -0,99% | 112.570,00 |
| 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 |