262,236CHF
2,20%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 258,80 | 262,80 | 258,00 | 261,80 | 2,03% | 62.357,00 |
| 08.10.2026 | 259,20 | 259,20 | 256,40 | 256,60 | -1,16% | 82.988,00 |
| 07.10.2026 | 261,00 | 263,20 | 259,60 | 259,60 | -0,69% | 83.696,00 |
| 06.10.2026 | 262,20 | 263,40 | 257,60 | 261,40 | 0,46% | 104.148,00 |
| 05.10.2026 | 260,40 | 261,80 | 259,80 | 260,20 | -0,08% | 50.613,00 |
| 02.10.2026 | 256,20 | 260,60 | 256,20 | 260,40 | 1,80% | 71.640,00 |
| 01.10.2026 | 259,80 | 260,00 | 255,80 | 255,80 | -1,84% | 122.163,00 |
| 30.09.2026 | 264,80 | 265,80 | 259,80 | 260,60 | -1,29% | 100.045,00 |
| 29.09.2026 | 264,00 | 266,60 | 263,20 | 264,00 | 0,23% | 51.448,00 |
| 28.09.2026 | 263,80 | 265,80 | 263,40 | 263,40 | 0,23% | 88.924,00 |
| 25.09.2026 | 259,80 | 264,20 | 259,00 | 262,80 | 1,86% | 79.277,00 |
| 24.09.2026 | 261,80 | 262,80 | 256,80 | 258,00 | -1,30% | 118.257,00 |
| 23.09.2026 | 262,80 | 263,20 | 259,20 | 261,40 | -0,46% | 73.004,00 |
| 22.09.2026 | 258,20 | 264,00 | 257,80 | 262,60 | 1,63% | 67.699,00 |
| 21.09.2026 | 253,60 | 258,40 | 253,00 | 258,40 | 2,46% | 99.955,00 |
| 18.09.2026 | 254,20 | 255,60 | 252,20 | 252,20 | -1,18% | 261.800,00 |
| 17.09.2026 | 254,80 | 256,80 | 254,20 | 255,20 | 0,63% | 113.894,00 |
| 16.09.2026 | 253,80 | 255,00 | 252,80 | 253,60 | 0,24% | 93.466,00 |
| 15.09.2026 | 251,20 | 253,80 | 250,60 | 253,00 | 0,32% | 97.541,00 |
| 14.09.2026 | 250,40 | 252,80 | 249,60 | 252,20 | 0,40% | 82.919,00 |
| 11.09.2026 | 250,80 | 252,40 | 250,00 | 251,20 | 0,24% | 65.253,00 |
| 10.09.2026 | 251,20 | 252,60 | 250,20 | 250,60 | -0,24% | 87.139,00 |
| 09.09.2026 | 251,60 | 257,40 | 250,40 | 251,20 | -0,95% | 117.206,00 |
| 08.09.2026 | 254,40 | 257,40 | 253,60 | 253,60 | 0,00% | 91.143,00 |
| 07.09.2026 | 251,80 | 257,00 | 251,40 | 253,60 | -2,69% | 121.444,00 |
| 04.09.2026 | 260,60 | 262,40 | 260,00 | 260,60 | 0,00% | 94.639,00 |
| 03.09.2026 | 258,80 | 261,80 | 257,60 | 260,60 | 0,93% | 62.684,00 |
| 02.09.2026 | 260,40 | 261,60 | 258,20 | 258,20 | -1,45% | 78.135,00 |
| 01.09.2026 | 262,40 | 263,80 | 258,80 | 262,00 | -0,38% | 98.351,00 |
| 31.08.2026 | 264,40 | 264,80 | 262,60 | 263,00 | -0,45% | 140.693,00 |
| 28.08.2026 | 267,00 | 267,40 | 263,60 | 264,20 | -0,60% | 71.740,00 |
| 27.08.2026 | 265,20 | 267,00 | 264,20 | 265,80 | -0,23% | 78.954,00 |
| 26.08.2026 | 265,00 | 268,00 | 264,60 | 266,40 | 0,60% | 96.090,00 |
| 25.08.2026 | 263,00 | 265,40 | 262,80 | 264,80 | 0,99% | 89.814,00 |
| 24.08.2026 | 262,20 | 263,40 | 261,00 | 262,20 | 0,46% | 75.561,00 |
| 21.08.2026 | 257,80 | 261,20 | 256,80 | 261,00 | 1,32% | 78.453,00 |
| 20.08.2026 | 254,00 | 257,80 | 253,80 | 257,60 | 1,34% | 85.364,00 |
| 19.08.2026 | 253,80 | 255,40 | 253,80 | 254,20 | 0,00% | 147.768,00 |
| 18.08.2026 | 256,20 | 256,60 | 254,20 | 254,20 | -1,01% | 88.377,00 |
| 17.08.2026 | 257,60 | 259,20 | 256,60 | 256,80 | -0,70% | 74.472,00 |
| 14.08.2026 | 260,80 | 261,40 | 258,00 | 258,60 | -0,46% | 122.224,00 |
| 13.08.2026 | 260,20 | 262,00 | 259,80 | 259,80 | -0,54% | 86.012,00 |
| 12.08.2026 | 262,20 | 262,60 | 260,00 | 261,20 | -0,31% | 67.486,00 |
| 11.08.2026 | 262,40 | 264,60 | 261,80 | 262,00 | -0,46% | 62.762,00 |
| 10.08.2026 | 265,40 | 265,60 | 263,00 | 263,20 | -0,90% | 78.078,00 |
| 07.08.2026 | 264,40 | 267,60 | 263,40 | 265,60 | 0,38% | 63.740,00 |
| 06.08.2026 | 261,80 | 264,60 | 261,60 | 264,60 | 1,15% | 89.152,00 |
| 05.08.2026 | 263,00 | 263,20 | 260,80 | 261,60 | 0,54% | 97.181,00 |
| 04.08.2026 | 260,00 | 262,60 | 259,20 | 260,20 | 0,39% | 88.700,00 |
| 03.08.2026 | 255,20 | 259,40 | 254,80 | 259,20 | 1,81% | 70.424,00 |
| 31.07.2026 | 253,60 | 255,60 | 253,60 | 254,60 | 0,47% | 96.089,00 |
| 30.07.2026 | 258,00 | 259,20 | 253,40 | 253,40 | -1,78% | 112.786,00 |
| 29.07.2026 | 261,60 | 262,20 | 258,00 | 258,00 | -1,23% | 73.034,00 |
| 28.07.2026 | 255,00 | 262,20 | 255,00 | 261,20 | 2,92% | 102.430,00 |
| 27.07.2026 | 253,80 | 255,80 | 253,00 | 253,80 | 0,79% | 124.592,00 |
| 24.07.2026 | 251,40 | 253,40 | 249,80 | 251,80 | 0,72% | 124.500,00 |
| 23.07.2026 | 249,60 | 253,20 | 248,20 | 250,00 | 0,48% | 128.872,00 |
| 22.07.2026 | 254,80 | 254,80 | 246,60 | 248,80 | -2,43% | 202.680,00 |
| 21.07.2026 | 258,20 | 260,00 | 251,80 | 255,00 | -5,42% | 340.804,00 |
| 20.07.2026 | 269,20 | 271,80 | 269,00 | 269,60 | -0,22% | 104.816,00 |
| 17.07.2026 | 269,60 | 272,00 | 269,40 | 270,20 | 0,37% | 89.455,00 |
| 16.07.2026 | 265,00 | 269,20 | 263,20 | 269,20 | 2,12% | 105.685,00 |
| 15.07.2026 | 265,00 | 265,20 | 262,20 | 263,60 | -0,68% | 83.944,00 |
| 14.07.2026 | 262,40 | 267,00 | 262,20 | 265,40 | 0,68% | 70.002,00 |
| 13.07.2026 | 262,20 | 265,20 | 262,00 | 263,60 | -0,15% | 63.194,00 |
| 10.07.2026 | 262,60 | 264,00 | 261,80 | 264,00 | 0,69% | 93.603,00 |
| 09.07.2026 | 263,40 | 265,00 | 262,20 | 262,20 | -0,46% | 113.680,00 |
| 08.07.2026 | 266,20 | 267,20 | 263,40 | 263,40 | -1,50% | 107.134,00 |
| 07.07.2026 | 271,00 | 271,80 | 267,00 | 267,40 | -1,11% | 87.585,00 |
| 06.07.2026 | 271,20 | 273,00 | 269,60 | 270,40 | -0,37% | 59.305,00 |
| 03.07.2026 | 270,80 | 272,20 | 269,20 | 271,40 | 1,12% | 62.561,00 |
| 02.07.2026 | 267,80 | 270,80 | 267,20 | 268,40 | 0,22% | 95.689,00 |
| 01.07.2026 | 268,00 | 269,20 | 266,80 | 267,80 | -0,07% | 121.518,00 |
| 30.06.2026 | 267,20 | 268,80 | 266,20 | 268,00 | 0,37% | 114.753,00 |
| 29.06.2026 | 267,80 | 267,80 | 265,20 | 267,00 | -0,30% | 78.696,00 |
| 26.06.2026 | 270,20 | 270,40 | 267,60 | 267,80 | -0,37% | 84.834,00 |
| 25.06.2026 | 266,60 | 271,00 | 264,60 | 268,80 | 0,90% | 118.331,00 |
| 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% | - |