275,335CHF
0,12%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 273,45 | 275,53 | 273,44 | 275,52 | 0,19% | - |
| 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 |
| 28.01.2025 | 258,60 | 262,00 | 258,60 | 260,80 | 1,09% | 74.063,00 |
| 27.01.2025 | 255,40 | 259,00 | 254,80 | 258,00 | 0,08% | 114.534,00 |
| 24.01.2025 | 259,20 | 259,40 | 256,60 | 257,80 | -0,31% | 83.155,00 |
| 23.01.2025 | 254,40 | 259,40 | 254,00 | 258,60 | 1,65% | 99.864,00 |
| 22.01.2025 | 254,40 | 255,20 | 251,60 | 254,40 | -0,08% | 130.202,00 |
| 21.01.2025 | 250,40 | 254,60 | 249,40 | 254,60 | 1,84% | 138.552,00 |
| 20.01.2025 | 251,60 | 252,60 | 249,00 | 250,00 | -0,71% | 91.449,00 |
| 17.01.2025 | 250,00 | 252,00 | 249,60 | 251,80 | 1,12% | 70.478,00 |
| 16.01.2025 | 249,20 | 249,40 | 247,00 | 249,00 | 0,32% | 97.922,00 |
| 15.01.2025 | 246,00 | 249,00 | 245,80 | 248,20 | 0,81% | 88.061,00 |
| 14.01.2025 | 246,20 | 248,20 | 246,00 | 246,20 | 0,24% | 106.471,00 |
| 13.01.2025 | 247,60 | 248,00 | 245,20 | 245,60 | -1,37% | 146.772,00 |
| 10.01.2025 | 250,80 | 251,40 | 248,80 | 249,00 | -0,48% | 74.478,00 |
| 09.01.2025 | 249,60 | 251,20 | 249,00 | 250,20 | -0,08% | 77.699,00 |
| 08.01.2025 | 249,20 | 251,80 | 248,80 | 250,40 | 0,32% | 109.836,00 |
| 07.01.2025 | 252,40 | 252,60 | 247,60 | 249,60 | -1,19% | 125.888,00 |
| 06.01.2025 | 250,60 | 252,60 | 248,20 | 252,60 | 1,36% | 161.304,00 |
| 03.01.2025 | 255,60 | 257,40 | 246,20 | 249,20 | 0,52% | 125.535,00 |
| 02.01.2025 | 247,87 | 248,26 | 246,89 | 247,92 | -0,99% | - |
| 30.12.2024 | 250,40 | 250,40 | 248,60 | 250,40 | -0,16% | 65.416,00 |
| 27.12.2024 | 249,00 | 251,40 | 248,60 | 250,80 | 0,72% | 62.780,00 |
| 23.12.2024 | 249,00 | 250,20 | 247,80 | 249,00 | -0,24% | 88.650,00 |
| 20.12.2024 | 248,20 | 249,80 | 247,00 | 249,60 | -0,16% | 147.924,00 |
| 19.12.2024 | 252,60 | 254,20 | 249,40 | 250,00 | -1,50% | 147.646,00 |
| 18.12.2024 | 257,60 | 257,60 | 252,40 | 253,80 | -1,48% | 131.594,00 |
| 17.12.2024 | 257,60 | 258,80 | 256,40 | 257,60 | -0,31% | 66.239,00 |
| 16.12.2024 | 258,80 | 259,20 | 257,00 | 258,40 | 0,00% | 69.614,00 |
| 13.12.2024 | 258,60 | 259,80 | 257,40 | 258,40 | -0,31% | 72.256,00 |
| 12.12.2024 | 258,80 | 262,00 | 257,00 | 259,20 | -0,61% | 96.527,00 |
| 11.12.2024 | 258,80 | 262,20 | 258,80 | 260,80 | 0,38% | 88.917,00 |
| 10.12.2024 | 260,40 | 261,20 | 259,00 | 259,80 | -0,46% | 79.070,00 |
| 09.12.2024 | 262,80 | 263,00 | 260,40 | 261,00 | -0,38% | 73.352,00 |
| 06.12.2024 | 257,60 | 262,20 | 256,00 | 262,00 | -0,91% | 144.426,00 |
| 05.12.2024 | 263,60 | 265,00 | 262,80 | 264,40 | 0,30% | 109.395,00 |
| 04.12.2024 | 260,20 | 263,60 | 259,80 | 263,60 | 1,70% | 86.549,00 |
| 03.12.2024 | 257,20 | 259,40 | 256,60 | 259,20 | 1,25% | 81.069,00 |
| 02.12.2024 | 254,00 | 256,60 | 254,00 | 256,00 | 0,63% | 92.250,00 |
| 29.11.2024 | 253,80 | 254,40 | 252,20 | 254,40 | 0,32% | 62.331,00 |
| 28.11.2024 | 252,60 | 254,40 | 252,40 | 253,60 | 0,40% | 49.426,00 |
| 27.11.2024 | 251,40 | 252,60 | 248,80 | 252,60 | 0,56% | 105.561,00 |
| 26.11.2024 | 254,40 | 255,00 | 250,80 | 251,20 | -2,03% | 113.223,00 |
| 25.11.2024 | 255,00 | 256,40 | 254,00 | 256,40 | 0,71% | 166.242,00 |
| 22.11.2024 | 252,20 | 255,40 | 252,00 | 254,60 | 1,09% | 74.325,00 |
| 21.11.2024 | 251,12 | 251,95 | 249,66 | 251,84 | 0,18% | - |
| 20.11.2024 | 254,20 | 255,20 | 250,60 | 251,40 | -0,55% | 65.159,00 |
| 19.11.2024 | 253,20 | 254,40 | 250,00 | 252,80 | -0,32% | 65.004,00 |
| 18.11.2024 | 254,80 | 256,00 | 252,20 | 253,60 | -0,31% | 86.336,00 |
| 15.11.2024 | 255,00 | 256,80 | 254,40 | 254,40 | -0,93% | 68.270,00 |
| 14.11.2024 | 255,00 | 257,40 | 253,80 | 256,80 | 0,63% | 75.642,00 |
| 13.11.2024 | 252,40 | 255,80 | 252,20 | 255,20 | 0,79% | 103.648,00 |
| 12.11.2024 | 256,60 | 258,20 | 252,80 | 253,20 | -1,78% | 82.353,00 |
| 11.11.2024 | 258,00 | 259,60 | 257,80 | 257,80 | 0,47% | 66.090,00 |
| 08.11.2024 | 258,80 | 258,80 | 255,20 | 256,60 | -0,39% | 89.007,00 |
| 07.11.2024 | 251,80 | 258,00 | 251,80 | 257,60 | 2,22% | 130.874,00 |
| 06.11.2024 | 259,80 | 259,80 | 252,00 | 252,00 | -1,49% | 128.430,00 |
| 05.11.2024 | 256,40 | 256,40 | 253,80 | 255,80 | 0,16% | 59.953,00 |
| 04.11.2024 | 254,00 | 255,60 | 253,80 | 255,40 | 0,71% | 75.608,00 |
| 01.11.2024 | 252,20 | 255,00 | 252,00 | 253,60 | 0,88% | 59.671,00 |
| 31.10.2024 | 251,00 | 252,00 | 249,40 | 251,40 | -0,63% | 105.410,00 |
| 30.10.2024 | 255,80 | 257,40 | 251,80 | 253,00 | -1,71% | 98.597,00 |
| 29.10.2024 | 255,40 | 257,60 | 254,60 | 257,40 | 1,34% | 112.426,00 |
| 28.10.2024 | 252,80 | 255,20 | 252,60 | 254,00 | 0,47% | 75.774,00 |
| 25.10.2024 | 252,20 | 253,40 | 251,80 | 252,80 | 0,40% | 61.287,00 |
| 24.10.2024 | 248,40 | 254,40 | 248,40 | 251,80 | -0,87% | 169.079,00 |
| 23.10.2024 | 256,00 | 256,60 | 253,80 | 254,00 | -1,01% | 72.637,00 |
| 22.10.2024 | 258,60 | 259,40 | 255,00 | 256,60 | -0,93% | 81.670,00 |
| 21.10.2024 | 258,80 | 260,00 | 257,20 | 259,00 | -0,38% | 60.086,00 |
| 18.10.2024 | 263,00 | 264,40 | 259,00 | 260,00 | 0,00% | 129.065,00 |
| 17.10.2024 | 250,80 | 260,00 | 250,80 | 260,00 | 4,84% | 205.894,00 |
| 16.10.2024 | 248,20 | 251,40 | 247,80 | 248,00 | -1,00% | 101.390,00 |
| 15.10.2024 | 250,39 | 252,42 | 248,81 | 250,51 | -0,28% | - |
| 14.10.2024 | 249,20 | 251,20 | 248,20 | 251,20 | 0,72% | 87.126,00 |
| 11.10.2024 | 246,20 | 251,00 | 245,80 | 249,40 | 1,14% | 91.065,00 |
| 10.10.2024 | 247,00 | 248,60 | 245,40 | 246,60 | -0,16% | 72.114,00 |
| 09.10.2024 | 246,20 | 247,60 | 245,40 | 247,00 | 0,32% | 64.892,00 |
| 08.10.2024 | 246,20 | 246,40 | 242,80 | 246,20 | -0,81% | 85.912,00 |
| 07.10.2024 | 247,20 | 248,20 | 245,80 | 248,20 | 0,65% | 79.371,00 |