249,121CHF
-0,19%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 247,80 | 249,60 | 246,40 | 246,60 | -0,56% | 86.473,00 |
| 03.10.2024 | 249,60 | 250,40 | 246,20 | 248,00 | -0,96% | 92.390,00 |
| 02.10.2024 | 248,00 | 250,40 | 247,20 | 250,40 | 0,97% | 86.560,00 |
| 01.10.2024 | 248,60 | 250,00 | 245,00 | 248,00 | 0,00% | 119.772,00 |
| 30.09.2024 | 249,20 | 252,20 | 247,80 | 248,00 | -1,35% | 117.807,00 |
| 27.09.2024 | 251,60 | 252,00 | 247,00 | 251,40 | -0,08% | 122.429,00 |
| 26.09.2024 | 252,00 | 253,80 | 250,20 | 251,60 | 0,72% | 108.722,00 |
| 25.09.2024 | 244,60 | 250,00 | 244,60 | 249,80 | 1,88% | 75.284,00 |
| 24.09.2024 | 245,40 | 246,00 | 243,60 | 245,20 | 0,99% | 72.568,00 |
| 23.09.2024 | 241,20 | 244,00 | 240,20 | 242,80 | 0,75% | 84.899,00 |
| 20.09.2024 | 241,40 | 243,20 | 239,80 | 241,00 | -0,74% | 156.907,00 |
| 19.09.2024 | 244,40 | 246,20 | 240,80 | 242,80 | 0,17% | 129.494,00 |
| 18.09.2024 | 243,00 | 243,40 | 242,20 | 242,40 | -0,33% | 55.058,00 |
| 17.09.2024 | 242,40 | 243,60 | 241,20 | 243,20 | 0,66% | 61.113,00 |
| 16.09.2024 | 242,40 | 243,00 | 241,20 | 241,60 | -0,49% | 49.481,00 |
| 13.09.2024 | 242,40 | 243,60 | 241,20 | 242,80 | 0,25% | 69.997,00 |
| 12.09.2024 | 240,20 | 242,60 | 239,80 | 242,20 | 1,94% | 72.948,00 |
| 11.09.2024 | 238,20 | 240,80 | 237,60 | 237,60 | -0,34% | 99.688,00 |
| 10.09.2024 | 239,60 | 241,60 | 236,80 | 238,40 | -0,50% | 89.850,00 |
| 09.09.2024 | 235,60 | 239,80 | 234,20 | 239,60 | 2,31% | 73.774,00 |
| 06.09.2024 | 234,20 | 237,40 | 232,80 | 234,20 | 0,00% | 71.534,00 |
| 05.09.2024 | 233,60 | 236,00 | 233,00 | 234,20 | -0,09% | 56.991,00 |
| 04.09.2024 | 236,80 | 237,40 | 234,00 | 234,40 | -2,09% | 80.454,00 |
| 03.09.2024 | 238,80 | 242,20 | 237,20 | 239,40 | 0,84% | 119.363,00 |
| 02.09.2024 | 235,80 | 237,80 | 234,60 | 237,40 | 0,68% | 45.826,00 |
| 30.08.2024 | 235,00 | 236,20 | 234,80 | 235,80 | 0,26% | 95.215,00 |
| 29.08.2024 | 232,00 | 235,20 | 231,20 | 235,20 | 1,29% | 77.646,00 |
| 28.08.2024 | 230,20 | 232,60 | 228,80 | 232,20 | 1,22% | 74.748,00 |
| 27.08.2024 | 229,60 | 231,20 | 225,20 | 229,40 | -2,30% | 162.550,00 |
| 26.08.2024 | 235,80 | 236,20 | 234,40 | 234,80 | -0,42% | 37.003,00 |
| 23.08.2024 | 233,60 | 236,00 | 233,40 | 235,80 | 0,51% | 57.932,00 |
| 22.08.2024 | 232,80 | 234,60 | 232,40 | 234,60 | 0,86% | 73.973,00 |
| 21.08.2024 | 231,40 | 232,60 | 231,20 | 232,60 | 0,09% | 72.625,00 |
| 20.08.2024 | 231,80 | 233,20 | 231,80 | 232,40 | 0,52% | 74.021,00 |
| 19.08.2024 | 229,80 | 232,00 | 229,80 | 231,20 | 0,52% | 73.364,00 |
| 16.08.2024 | 230,60 | 230,60 | 228,20 | 230,00 | 0,09% | 68.735,00 |
| 15.08.2024 | 230,00 | 231,60 | 228,20 | 229,80 | 0,17% | 60.121,00 |
| 14.08.2024 | 228,60 | 229,80 | 228,00 | 229,40 | 0,79% | 62.453,00 |
| 13.08.2024 | 227,40 | 228,40 | 224,20 | 227,60 | 0,35% | 71.695,00 |
| 12.08.2024 | 227,20 | 228,00 | 225,40 | 226,80 | -0,09% | 52.629,00 |
| 09.08.2024 | 227,20 | 228,80 | 225,00 | 227,00 | 0,09% | 59.955,00 |
| 08.08.2024 | 225,20 | 226,80 | 223,00 | 226,80 | 0,00% | 97.136,00 |
| 07.08.2024 | 224,20 | 228,60 | 223,40 | 226,80 | 2,16% | 108.516,00 |
| 06.08.2024 | 227,20 | 228,00 | 222,00 | 222,00 | -1,42% | 221.628,00 |