267,276CHF
0,33%
Echtzeit-Aktienkurs SCHINDLER HLDG PS SF-,10
Bid:
Ask:
Aktienkurse zur SCHINDLER HLDG PS SF-,10 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.06.2026 | 265,00 | 267,60 | 264,40 | 266,40 | 0,00% | 113.132,00 |
| 23.06.2026 | 266,80 | 269,00 | 266,00 | 266,40 | -0,89% | 91.862,00 |
| 22.06.2026 | 268,20 | 269,80 | 265,80 | 268,80 | -0,15% | 81.476,00 |
| 19.06.2026 | 268,80 | 270,40 | 268,40 | 269,20 | 0,00% | 186.417,00 |
| 18.06.2026 | 271,40 | 272,80 | 266,20 | 269,20 | 0,37% | 125.769,00 |
| 17.06.2026 | 267,40 | 269,60 | 267,40 | 268,20 | -0,07% | 137.114,00 |
| 16.06.2026 | 266,00 | 268,60 | 265,80 | 268,40 | 1,36% | 82.022,00 |
| 15.06.2026 | 264,80 | 267,00 | 264,20 | 264,80 | 0,84% | 100.794,00 |
| 12.06.2026 | 260,60 | 264,80 | 260,60 | 262,60 | 0,77% | 163.875,00 |
| 11.06.2026 | 261,20 | 262,60 | 260,60 | 260,60 | -0,99% | 86.329,00 |
| 10.06.2026 | 268,00 | 268,00 | 262,20 | 263,20 | 0,00% | 83.896,00 |
| 09.06.2026 | 263,80 | 265,00 | 262,80 | 263,20 | -0,75% | 111.266,00 |
| 08.06.2026 | 263,80 | 266,00 | 263,20 | 265,20 | 0,08% | 109.819,00 |
| 05.06.2026 | 266,00 | 267,20 | 264,40 | 265,00 | 0,45% | 77.375,00 |
| 04.06.2026 | 261,40 | 265,00 | 260,80 | 263,80 | 1,23% | 116.725,00 |
| 03.06.2026 | 260,80 | 262,40 | 259,80 | 260,60 | -0,08% | 95.636,00 |
| 02.06.2026 | 262,20 | 262,40 | 260,00 | 260,80 | -0,15% | 99.243,00 |
| 01.06.2026 | 262,00 | 263,20 | 258,60 | 261,20 | -1,06% | 206.769,00 |
| 29.05.2026 | 259,80 | 264,00 | 259,60 | 264,00 | 1,85% | 331.434,00 |
| 28.05.2026 | 259,20 | 261,00 | 257,00 | 259,20 | -0,61% | 103.156,00 |
| 27.05.2026 | 263,20 | 263,60 | 260,20 | 260,80 | 0,00% | 89.268,00 |
| 26.05.2026 | 259,60 | 263,00 | 259,20 | 260,80 | -0,74% | 83.557,00 |
| 25.05.2026 | 261,02 | 263,52 | 260,39 | 262,74 | 1,44% | - |
| 22.05.2026 | 257,40 | 261,40 | 257,40 | 259,00 | -0,38% | 109.544,00 |
| 21.05.2026 | 262,00 | 264,00 | 260,00 | 260,00 | -1,07% | 165.682,00 |
| 20.05.2026 | 259,20 | 264,20 | 258,80 | 262,80 | 0,31% | 114.405,00 |
| 19.05.2026 | 258,40 | 262,40 | 258,40 | 262,00 | 0,77% | 130.362,00 |
| 18.05.2026 | 262,00 | 264,60 | 253,60 | 260,00 | -0,91% | 242.264,00 |
| 15.05.2026 | 262,60 | 264,60 | 260,40 | 262,40 | -1,36% | 169.709,00 |
| 14.05.2026 | 265,02 | 266,20 | 264,51 | 266,02 | 1,30% | - |
| 13.05.2026 | 264,60 | 266,40 | 262,40 | 262,60 | -1,13% | 117.976,00 |
| 12.05.2026 | 262,40 | 266,20 | 262,40 | 265,60 | 0,30% | 116.891,00 |
| 11.05.2026 | 267,20 | 267,20 | 263,60 | 264,80 | -1,05% | 105.075,00 |
| 08.05.2026 | 273,60 | 274,00 | 267,40 | 267,60 | -2,76% | 145.208,00 |
| 07.05.2026 | 275,00 | 275,80 | 273,60 | 275,20 | 0,07% | 91.474,00 |
| 06.05.2026 | 273,20 | 276,00 | 272,80 | 275,00 | 1,10% | 91.062,00 |
| 05.05.2026 | 269,80 | 272,80 | 268,60 | 272,00 | 0,15% | 115.137,00 |
| 04.05.2026 | 274,20 | 274,20 | 270,40 | 271,60 | -0,66% | 82.321,00 |
| 30.04.2026 | 264,60 | 273,40 | 264,60 | 273,40 | 1,03% | 121.513,00 |
| 29.04.2026 | 273,40 | 276,60 | 269,00 | 270,60 | -0,95% | 151.229,00 |
| 28.04.2026 | 272,20 | 275,20 | 272,00 | 273,20 | -0,29% | 73.049,00 |
| 27.04.2026 | 276,20 | 277,80 | 272,40 | 274,00 | -1,08% | 127.618,00 |
| 24.04.2026 | 278,00 | 279,80 | 276,20 | 277,00 | 0,14% | 155.531,00 |
| 23.04.2026 | 274,80 | 280,40 | 271,40 | 276,60 | 2,75% | 157.278,00 |
| 22.04.2026 | 271,80 | 272,80 | 269,20 | 269,20 | -0,88% | 119.641,00 |
| 21.04.2026 | 273,40 | 274,60 | 271,60 | 271,60 | -1,09% | 88.678,00 |
| 20.04.2026 | 276,00 | 276,20 | 272,20 | 274,60 | -0,72% | 159.797,00 |
| 17.04.2026 | 272,40 | 276,80 | 272,40 | 276,60 | 1,10% | 130.719,00 |
| 16.04.2026 | 273,40 | 275,00 | 273,00 | 273,60 | 0,22% | 73.356,00 |
| 15.04.2026 | 274,40 | 275,80 | 273,00 | 273,00 | -0,44% | 63.828,00 |
| 14.04.2026 | 274,60 | 275,60 | 272,20 | 274,20 | 0,22% | 86.724,00 |
| 13.04.2026 | 277,20 | 277,20 | 270,40 | 273,60 | 0,88% | 73.237,00 |
| 10.04.2026 | 271,20 | 273,20 | 269,20 | 271,20 | 0,44% | 90.879,00 |
| 09.04.2026 | 266,60 | 270,00 | 266,40 | 270,00 | 1,50% | 139.326,00 |
| 08.04.2026 | 267,40 | 268,00 | 264,60 | 266,00 | 2,23% | 148.851,00 |
| 07.04.2026 | 263,60 | 264,40 | 260,20 | 260,20 | -0,31% | 139.661,00 |
| 02.04.2026 | 259,80 | 262,20 | 258,60 | 261,00 | -0,31% | 104.689,00 |
| 01.04.2026 | 263,00 | 264,00 | 260,80 | 261,80 | 0,54% | 85.571,00 |
| 31.03.2026 | 258,80 | 261,80 | 258,20 | 260,40 | 0,46% | 135.855,00 |
| 30.03.2026 | 258,00 | 260,40 | 257,20 | 259,20 | 0,78% | 110.370,00 |
| 27.03.2026 | 257,00 | 260,20 | 256,00 | 257,20 | -0,23% | 130.924,00 |
| 26.03.2026 | 256,20 | 258,40 | 255,00 | 257,80 | -1,90% | 124.910,00 |
| 25.03.2026 | 261,40 | 265,60 | 260,40 | 262,80 | 0,00% | 127.057,00 |
| 24.03.2026 | 264,20 | 264,40 | 261,00 | 262,80 | 0,23% | 113.066,00 |
| 23.03.2026 | 258,00 | 266,00 | 257,80 | 262,20 | 0,31% | 101.646,00 |
| 20.03.2026 | 265,80 | 266,40 | 261,40 | 261,40 | -1,13% | 167.254,00 |
| 19.03.2026 | 269,00 | 269,40 | 261,80 | 264,40 | -2,65% | 153.424,00 |
| 18.03.2026 | 273,60 | 275,40 | 271,20 | 271,60 | -0,51% | 76.124,00 |
| 17.03.2026 | 273,20 | 276,00 | 270,60 | 273,00 | -0,07% | 105.009,00 |
| 16.03.2026 | 271,00 | 274,40 | 269,60 | 273,20 | 0,81% | 97.113,00 |
| 13.03.2026 | 270,40 | 272,00 | 268,60 | 271,00 | -0,22% | 194.026,00 |
| 12.03.2026 | 271,00 | 272,60 | 270,60 | 271,60 | 0,07% | 138.065,00 |
| 11.03.2026 | 272,00 | 273,20 | 269,80 | 271,40 | -1,02% | 136.343,00 |
| 10.03.2026 | 279,40 | 279,60 | 274,20 | 274,20 | -0,58% | 100.684,00 |
| 09.03.2026 | 275,40 | 277,20 | 273,40 | 275,80 | -1,78% | 159.644,00 |
| 06.03.2026 | 282,60 | 283,80 | 278,00 | 280,80 | -0,43% | 105.607,00 |
| 05.03.2026 | 286,80 | 287,20 | 282,00 | 282,00 | -1,88% | 103.607,00 |
| 04.03.2026 | 289,00 | 291,00 | 287,20 | 287,40 | 0,00% | 103.909,00 |
| 03.03.2026 | 294,80 | 294,80 | 287,40 | 287,40 | -2,58% | 140.030,00 |
| 02.03.2026 | 290,80 | 297,60 | 289,80 | 295,00 | 0,48% | 110.406,00 |
| 27.02.2026 | 294,80 | 296,40 | 293,00 | 293,60 | -0,27% | 141.233,00 |
| 26.02.2026 | 290,60 | 295,80 | 290,40 | 294,40 | 0,68% | 82.440,00 |
| 25.02.2026 | 293,80 | 295,60 | 290,60 | 292,40 | -0,75% | 79.532,00 |
| 24.02.2026 | 294,60 | 296,20 | 292,20 | 294,60 | 0,27% | 77.431,00 |
| 23.02.2026 | 293,80 | 294,20 | 290,60 | 293,80 | 0,00% | 78.439,00 |
| 20.02.2026 | 292,60 | 296,00 | 290,80 | 293,80 | 0,27% | 101.444,00 |
| 19.02.2026 | 296,40 | 296,40 | 290,80 | 293,00 | -0,61% | 126.296,00 |
| 18.02.2026 | 292,80 | 295,60 | 291,00 | 294,80 | -0,74% | 74.744,00 |
| 17.02.2026 | 295,00 | 298,80 | 293,80 | 297,00 | 0,88% | 114.109,00 |
| 16.02.2026 | 293,20 | 296,20 | 290,20 | 294,40 | 0,00% | 135.579,00 |
| 13.02.2026 | 284,60 | 295,40 | 284,60 | 294,40 | 3,23% | 223.656,00 |
| 12.02.2026 | 281,80 | 291,00 | 281,40 | 285,20 | 1,71% | 216.332,00 |
| 11.02.2026 | 292,00 | 295,00 | 280,40 | 280,40 | -10,30% | 428.890,00 |
| 10.02.2026 | 311,00 | 312,60 | 309,20 | 312,60 | 0,71% | 96.952,00 |
| 09.02.2026 | 307,00 | 311,40 | 306,00 | 310,40 | 0,71% | 106.028,00 |
| 06.02.2026 | 310,20 | 311,00 | 306,00 | 308,20 | -0,90% | 135.286,00 |
| 05.02.2026 | 309,00 | 314,20 | 309,00 | 311,00 | 0,19% | 103.319,00 |
| 04.02.2026 | 307,20 | 312,20 | 306,60 | 310,40 | 1,11% | 88.538,00 |
| 03.02.2026 | 308,80 | 308,80 | 304,40 | 307,00 | 0,92% | 81.609,00 |
| 02.02.2026 | 300,80 | 304,20 | 299,60 | 304,20 | 2,01% | 90.853,00 |