25,510€
-0,23%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 25,57 | 25,65 | 24,94 | 25,17 | -1,49% | 84,00 |
| 04.05.2026 | 25,33 | 25,78 | 24,96 | 25,55 | 3,07% | 2.454,00 |
| 30.04.2026 | 24,37 | 24,85 | 24,25 | 24,79 | 1,10% | 1.262,00 |
| 29.04.2026 | 23,93 | 24,84 | 23,89 | 24,52 | 2,72% | 525,00 |
| 28.04.2026 | 23,43 | 24,13 | 23,35 | 23,87 | 1,70% | - |
| 27.04.2026 | 23,49 | 23,81 | 23,22 | 23,47 | -0,34% | 700,00 |
| 24.04.2026 | 24,19 | 24,19 | 23,40 | 23,55 | -2,57% | 1.584,00 |
| 23.04.2026 | 24,43 | 24,86 | 23,87 | 24,17 | -1,75% | 3.618,00 |
| 22.04.2026 | 24,37 | 24,80 | 24,33 | 24,60 | 1,61% | 58,00 |
| 21.04.2026 | 24,23 | 24,69 | 24,14 | 24,21 | -0,08% | 25,00 |
| 20.04.2026 | 24,25 | 24,53 | 23,90 | 24,23 | -1,46% | - |
| 17.04.2026 | 25,19 | 25,21 | 24,34 | 24,59 | -2,42% | 3.554,00 |
| 16.04.2026 | 24,37 | 25,38 | 24,35 | 25,20 | 3,24% | 2.550,00 |
| 15.04.2026 | 23,41 | 24,41 | 23,41 | 24,41 | 3,83% | 3.704,00 |
| 14.04.2026 | 22,61 | 23,75 | 22,61 | 23,51 | 3,61% | 2.859,00 |
| 13.04.2026 | 22,52 | 22,92 | 22,40 | 22,69 | -0,61% | - |
| 10.04.2026 | 22,29 | 23,17 | 22,24 | 22,83 | 2,51% | 9.929,00 |
| 09.04.2026 | 22,27 | 22,50 | 21,93 | 22,27 | -0,40% | - |
| 08.04.2026 | 22,75 | 23,68 | 22,22 | 22,36 | 2,43% | 8.835,00 |
| 07.04.2026 | 22,33 | 22,43 | 21,45 | 21,83 | -1,71% | 264,00 |
| 02.04.2026 | 22,33 | 22,41 | 21,95 | 22,21 | -1,86% | - |
| 01.04.2026 | 22,33 | 22,66 | 22,13 | 22,63 | 1,89% | 140,00 |
| 31.03.2026 | 21,59 | 22,27 | 21,42 | 22,21 | 3,83% | 2.739,00 |
| 30.03.2026 | 21,34 | 21,60 | 21,01 | 21,39 | 0,85% | 238,00 |
| 27.03.2026 | 21,90 | 21,93 | 21,19 | 21,21 | -3,11% | - |
| 26.03.2026 | 21,89 | 22,13 | 21,64 | 21,89 | -0,36% | 5.600,00 |
| 25.03.2026 | 21,58 | 22,83 | 21,52 | 21,97 | 3,78% | 1.224,00 |
| 24.03.2026 | 22,07 | 22,28 | 20,63 | 21,17 | -4,94% | 2.460,00 |
| 23.03.2026 | 21,07 | 22,58 | 20,89 | 22,27 | 4,31% | 1.548,00 |
| 20.03.2026 | 21,76 | 22,36 | 21,20 | 21,35 | -1,88% | - |
| 19.03.2026 | 21,73 | 23,35 | 21,47 | 21,76 | 0,55% | 1.384,00 |
| 18.03.2026 | 20,03 | 22,62 | 19,51 | 21,64 | 9,02% | 8.748,00 |
| 17.03.2026 | 19,88 | 19,91 | 19,07 | 19,85 | -0,28% | 2.346,00 |
| 16.03.2026 | 20,85 | 20,87 | 19,44 | 19,91 | -3,70% | 12.634,00 |
| 13.03.2026 | 21,36 | 21,44 | 20,66 | 20,67 | -3,23% | 478,00 |
| 12.03.2026 | 20,43 | 21,47 | 20,38 | 21,36 | 3,84% | 1.860,00 |
| 11.03.2026 | 20,91 | 20,93 | 20,33 | 20,57 | -1,53% | 675,00 |
| 10.03.2026 | 20,49 | 21,16 | 20,32 | 20,89 | 1,85% | 601,00 |
| 09.03.2026 | 20,07 | 20,63 | 19,53 | 20,51 | 0,49% | 1.325,00 |
| 06.03.2026 | 20,67 | 20,75 | 20,10 | 20,41 | -0,78% | 1.933,00 |
| 05.03.2026 | 21,11 | 21,17 | 20,44 | 20,57 | -3,38% | 3.429,00 |
| 04.03.2026 | 21,25 | 21,55 | 20,68 | 21,29 | 0,28% | 928,00 |
| 03.03.2026 | 21,60 | 21,60 | 20,78 | 21,23 | -2,57% | 13.200,00 |
| 02.03.2026 | 22,49 | 22,59 | 21,53 | 21,79 | -3,16% | 4.530,00 |
| 27.02.2026 | 22,50 | 22,72 | 22,30 | 22,50 | 0,09% | 2.533,00 |
| 26.02.2026 | 22,75 | 22,85 | 22,42 | 22,48 | -0,40% | 1.888,00 |
| 25.02.2026 | 22,94 | 22,98 | 22,41 | 22,57 | -1,27% | 874,00 |
| 24.02.2026 | 22,30 | 22,89 | 22,27 | 22,86 | 2,56% | 5.164,00 |
| 23.02.2026 | 22,54 | 22,59 | 22,15 | 22,29 | -1,42% | 380,00 |
| 20.02.2026 | 22,37 | 22,71 | 22,10 | 22,61 | 1,25% | 24,00 |
| 19.02.2026 | 22,53 | 22,55 | 22,19 | 22,33 | -0,80% | 3.565,00 |
| 18.02.2026 | 22,43 | 22,59 | 22,11 | 22,51 | 0,36% | 830,00 |
| 17.02.2026 | 22,43 | 22,61 | 22,18 | 22,43 | -0,04% | - |
| 16.02.2026 | 22,86 | 22,95 | 22,18 | 22,44 | -1,84% | 2.414,00 |
| 13.02.2026 | 23,16 | 23,32 | 22,73 | 22,86 | -1,34% | 1.100,00 |
| 12.02.2026 | 23,25 | 23,67 | 23,16 | 23,17 | 0,04% | 345,00 |
| 11.02.2026 | 23,44 | 23,45 | 22,86 | 23,16 | -1,07% | 1.401,00 |
| 10.02.2026 | 23,53 | 23,72 | 23,32 | 23,41 | -0,64% | 1.824,00 |
| 09.02.2026 | 23,31 | 23,73 | 22,86 | 23,56 | 2,12% | 13.573,00 |
| 06.02.2026 | 22,33 | 23,09 | 22,25 | 23,07 | 3,41% | 1.598,00 |
| 05.02.2026 | 22,37 | 22,41 | 22,11 | 22,31 | -0,45% | 4.262,00 |
| 04.02.2026 | 21,70 | 22,51 | 21,59 | 22,41 | 3,27% | 564,00 |
| 03.02.2026 | 21,39 | 21,84 | 21,21 | 21,70 | 1,64% | 780,00 |
| 02.02.2026 | 21,47 | 21,50 | 20,99 | 21,35 | -1,11% | 524,00 |
| 30.01.2026 | 21,61 | 21,89 | 21,55 | 21,59 | -0,46% | - |
| 29.01.2026 | 21,66 | 22,19 | 21,50 | 21,69 | -0,32% | - |
| 28.01.2026 | 21,31 | 21,88 | 21,10 | 21,76 | 2,79% | 3.646,00 |
| 27.01.2026 | 21,36 | 21,38 | 20,98 | 21,17 | -0,61% | 189,00 |
| 26.01.2026 | 21,48 | 21,55 | 21,21 | 21,30 | -0,79% | - |
| 23.01.2026 | 21,25 | 21,50 | 21,12 | 21,47 | 1,51% | 90,00 |
| 22.01.2026 | 21,07 | 21,32 | 20,88 | 21,15 | 0,28% | 17,00 |
| 21.01.2026 | 20,66 | 21,19 | 20,38 | 21,09 | 2,23% | 877,00 |
| 20.01.2026 | 20,64 | 20,69 | 20,28 | 20,63 | -0,48% | 812,00 |
| 19.01.2026 | 20,89 | 20,97 | 20,59 | 20,73 | -1,89% | 821,00 |
| 16.01.2026 | 21,55 | 21,60 | 20,94 | 21,13 | -1,86% | 304,00 |
| 15.01.2026 | 21,35 | 21,66 | 21,05 | 21,53 | 1,41% | - |
| 14.01.2026 | 21,21 | 21,25 | 20,69 | 21,23 | 0,09% | 2.563,00 |
| 13.01.2026 | 21,21 | 21,27 | 20,80 | 21,21 | 0,09% | 65,00 |
| 12.01.2026 | 21,43 | 21,43 | 20,68 | 21,19 | -1,03% | 855,00 |
| 09.01.2026 | 22,68 | 22,68 | 20,87 | 21,41 | -5,60% | 1.610,00 |
| 08.01.2026 | 22,92 | 22,93 | 22,32 | 22,68 | -1,05% | 5.375,00 |
| 07.01.2026 | 23,31 | 23,57 | 22,72 | 22,92 | -2,09% | 1.394,00 |
| 06.01.2026 | 23,58 | 23,86 | 23,30 | 23,41 | -0,43% | 1.598,00 |
| 05.01.2026 | 22,12 | 23,79 | 22,02 | 23,51 | 6,62% | 622,00 |
| 02.01.2026 | 21,62 | 22,27 | 21,61 | 22,05 | 1,71% | 1.042,00 |
| 30.12.2025 | 21,59 | 21,70 | 21,52 | 21,68 | 0,42% | - |
| 29.12.2025 | 21,44 | 21,66 | 21,35 | 21,59 | 0,79% | 1.500,00 |
| 23.12.2025 | 21,55 | 21,57 | 21,27 | 21,42 | -0,51% | - |
| 22.12.2025 | 21,61 | 21,63 | 21,17 | 21,53 | -0,23% | - |
| 19.12.2025 | 21,42 | 21,76 | 21,42 | 21,58 | 0,61% | 16,00 |
| 18.12.2025 | 21,01 | 21,50 | 20,86 | 21,45 | 2,29% | 465,00 |
| 17.12.2025 | 21,50 | 21,52 | 20,83 | 20,97 | -2,33% | - |
| 16.12.2025 | 20,83 | 21,49 | 20,76 | 21,47 | 2,78% | - |
| 15.12.2025 | 21,07 | 21,09 | 20,74 | 20,89 | -0,48% | 15,00 |
| 12.12.2025 | 20,98 | 21,26 | 20,64 | 20,99 | 0,19% | - |
| 11.12.2025 | 20,43 | 20,99 | 20,37 | 20,95 | 1,95% | - |
| 10.12.2025 | 20,61 | 20,63 | 20,09 | 20,55 | -0,29% | 4.630,00 |
| 09.12.2025 | 20,80 | 20,90 | 20,30 | 20,61 | -0,87% | 11.075,00 |
| 08.12.2025 | 20,92 | 20,98 | 20,73 | 20,79 | -0,67% | 13.000,00 |
| 05.12.2025 | 20,89 | 20,99 | 20,61 | 20,93 | 0,29% | 2.200,00 |