324,800€
-0,28%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.08.2025 | 325,70 | 325,70 | 324,80 | 324,80 | -0,28% | - |
| 25.08.2025 | 325,00 | 328,00 | 323,40 | 325,70 | 0,22% | - |
| 22.08.2025 | 325,00 | 325,60 | 322,80 | 325,00 | -0,12% | - |
| 21.08.2025 | 329,40 | 329,50 | 324,70 | 325,40 | -1,21% | - |
| 20.08.2025 | 322,60 | 330,20 | 321,30 | 329,40 | 2,17% | - |
| 19.08.2025 | 320,10 | 324,50 | 319,80 | 322,40 | 0,66% | - |
| 18.08.2025 | 320,80 | 322,50 | 319,20 | 320,30 | -0,03% | - |
| 15.08.2025 | 326,80 | 328,00 | 319,80 | 320,40 | -1,96% | - |
| 14.08.2025 | 320,80 | 326,80 | 319,80 | 326,80 | 1,84% | 32,00 |
| 13.08.2025 | 316,00 | 321,80 | 315,50 | 320,90 | 1,55% | - |
| 12.08.2025 | 314,90 | 316,60 | 314,60 | 316,00 | 0,32% | - |
| 11.08.2025 | 316,40 | 317,10 | 314,30 | 315,00 | -0,35% | - |
| 08.08.2025 | 317,10 | 317,70 | 314,50 | 316,10 | -0,32% | - |
| 07.08.2025 | 316,30 | 318,10 | 314,60 | 317,10 | 0,86% | - |
| 06.08.2025 | 314,30 | 315,70 | 312,40 | 314,40 | 0,13% | - |
| 05.08.2025 | 314,80 | 316,10 | 313,60 | 314,00 | -0,22% | - |
| 04.08.2025 | 312,00 | 316,30 | 307,70 | 314,70 | 1,03% | - |
| 01.08.2025 | 316,40 | 317,00 | 309,10 | 311,50 | -1,86% | - |
| 31.07.2025 | 316,70 | 320,70 | 316,30 | 317,40 | 0,38% | - |
| 30.07.2025 | 320,20 | 321,40 | 315,50 | 316,20 | -1,31% | - |
| 29.07.2025 | 316,30 | 321,00 | 316,30 | 320,40 | 1,26% | - |
| 28.07.2025 | 317,40 | 320,10 | 314,60 | 316,40 | -0,28% | - |
| 25.07.2025 | 315,90 | 317,40 | 313,90 | 317,30 | 0,47% | 5,00 |
| 24.07.2025 | 327,40 | 327,90 | 315,60 | 315,80 | -3,60% | - |
| 23.07.2025 | 325,30 | 328,30 | 319,10 | 327,60 | 1,64% | - |
| 22.07.2025 | 320,50 | 322,30 | 319,30 | 322,30 | 0,50% | - |
| 21.07.2025 | 316,20 | 324,70 | 314,20 | 320,70 | 1,49% | - |
| 18.07.2025 | 321,80 | 331,00 | 312,60 | 316,00 | -1,43% | - |
| 17.07.2025 | 317,40 | 322,70 | 316,00 | 320,60 | 1,14% | - |
| 16.07.2025 | 316,00 | 317,80 | 313,70 | 317,00 | 0,32% | - |
| 15.07.2025 | 318,00 | 318,80 | 315,40 | 316,00 | -0,60% | - |
| 14.07.2025 | 315,50 | 318,50 | 313,20 | 317,90 | -0,41% | - |
| 11.07.2025 | 320,60 | 321,30 | 318,50 | 319,20 | -0,44% | - |
| 10.07.2025 | 314,10 | 320,90 | 312,90 | 320,60 | 2,07% | - |
| 09.07.2025 | 312,60 | 314,20 | 307,90 | 314,10 | 0,51% | - |
| 08.07.2025 | 313,50 | 314,50 | 310,80 | 312,50 | -0,35% | - |
| 07.07.2025 | 310,40 | 314,90 | 310,40 | 313,60 | 0,97% | - |
| 04.07.2025 | 312,70 | 312,90 | 310,20 | 310,60 | -0,70% | - |
| 03.07.2025 | 312,30 | 313,40 | 310,50 | 312,80 | 0,16% | - |
| 02.07.2025 | 314,20 | 315,90 | 310,80 | 312,30 | -0,60% | - |
| 01.07.2025 | 315,60 | 316,20 | 311,70 | 314,20 | -0,51% | - |
| 30.06.2025 | 315,10 | 318,40 | 314,20 | 315,80 | 0,25% | - |
| 27.06.2025 | 312,20 | 315,60 | 310,20 | 315,00 | 0,86% | - |
| 26.06.2025 | 306,70 | 312,30 | 306,30 | 312,30 | 2,06% | - |
| 25.06.2025 | 308,10 | 308,80 | 305,40 | 306,00 | -0,65% | - |
| 24.06.2025 | 310,70 | 311,00 | 305,70 | 308,00 | 0,23% | - |
| 23.06.2025 | 305,90 | 307,30 | 303,50 | 307,30 | 0,46% | - |
| 20.06.2025 | 308,50 | 310,40 | 305,60 | 305,90 | -0,84% | - |
| 19.06.2025 | 309,30 | 311,00 | 306,70 | 308,50 | -0,26% | - |
| 18.06.2025 | 309,90 | 312,80 | 308,50 | 309,30 | -0,13% | - |
| 17.06.2025 | 315,90 | 315,90 | 307,90 | 309,70 | -1,96% | - |
| 16.06.2025 | 316,20 | 318,90 | 315,40 | 315,90 | 0,03% | - |
| 13.06.2025 | 319,20 | 320,40 | 315,60 | 315,80 | -1,07% | - |
| 12.06.2025 | 315,80 | 320,00 | 314,80 | 319,20 | 1,08% | - |
| 11.06.2025 | 315,40 | 319,30 | 314,70 | 315,80 | -0,22% | - |
| 10.06.2025 | 317,90 | 319,70 | 316,30 | 316,50 | -0,44% | - |
| 09.06.2025 | 318,60 | 318,70 | 317,00 | 317,90 | -0,22% | - |
| 06.06.2025 | 318,20 | 318,90 | 315,90 | 318,60 | 0,50% | - |
| 05.06.2025 | 315,80 | 320,10 | 315,40 | 317,00 | 0,38% | - |
| 04.06.2025 | 314,00 | 317,20 | 313,90 | 315,80 | 0,57% | - |
| 03.06.2025 | 314,40 | 316,10 | 312,90 | 314,00 | -0,51% | - |
| 02.06.2025 | 313,50 | 315,60 | 310,30 | 315,60 | 0,67% | - |
| 30.05.2025 | 316,00 | 318,40 | 311,30 | 313,50 | -0,48% | - |
| 29.05.2025 | 319,70 | 319,70 | 314,30 | 315,00 | -0,44% | 2,00 |
| 28.05.2025 | 318,40 | 319,30 | 316,20 | 316,40 | -0,63% | 32,00 |
| 27.05.2025 | 322,20 | 322,20 | 318,20 | 318,40 | -1,18% | - |
| 26.05.2025 | 323,20 | 323,20 | 319,20 | 322,20 | 1,03% | - |
| 23.05.2025 | 320,60 | 320,70 | 315,30 | 318,90 | -0,47% | - |
| 22.05.2025 | 324,00 | 325,40 | 317,90 | 320,40 | -1,11% | - |
| 21.05.2025 | 326,80 | 328,10 | 322,80 | 324,00 | -0,86% | 3,00 |
| 20.05.2025 | 326,40 | 327,60 | 324,10 | 326,80 | -0,12% | 3,00 |
| 19.05.2025 | 323,60 | 327,40 | 320,30 | 327,20 | 1,08% | - |
| 16.05.2025 | 320,90 | 323,70 | 319,60 | 323,70 | 0,87% | - |
| 15.05.2025 | 314,60 | 321,10 | 314,10 | 320,90 | 1,87% | - |
| 14.05.2025 | 312,90 | 317,30 | 312,80 | 315,00 | 0,64% | - |
| 13.05.2025 | 314,70 | 315,30 | 312,50 | 313,00 | -0,63% | - |
| 12.05.2025 | 316,10 | 319,40 | 311,90 | 315,00 | -0,35% | - |
| 09.05.2025 | 316,90 | 317,60 | 314,30 | 316,10 | -0,06% | - |
| 08.05.2025 | 316,80 | 318,50 | 313,80 | 316,30 | -0,16% | - |
| 07.05.2025 | 315,90 | 317,20 | 311,20 | 316,80 | 0,32% | - |
| 06.05.2025 | 317,60 | 318,60 | 315,00 | 315,80 | -0,72% | - |
| 05.05.2025 | 315,80 | 318,90 | 313,90 | 318,10 | 0,41% | 3,00 |
| 02.05.2025 | 322,90 | 322,90 | 313,60 | 316,80 | -1,15% | 3,00 |
| 30.04.2025 | 294,40 | 320,70 | 293,70 | 320,50 | 8,87% | 60,00 |
| 29.04.2025 | 293,70 | 296,50 | 293,60 | 294,40 | 0,17% | - |
| 28.04.2025 | 291,70 | 294,10 | 291,20 | 293,90 | 0,72% | - |
| 25.04.2025 | 292,30 | 293,30 | 289,30 | 291,80 | -0,10% | - |
| 24.04.2025 | 290,20 | 292,30 | 289,30 | 292,10 | 0,65% | - |
| 23.04.2025 | 301,70 | 301,70 | 289,80 | 290,20 | -2,29% | - |
| 22.04.2025 | 294,10 | 297,20 | 291,30 | 297,00 | 1,05% | 4,00 |
| 17.04.2025 | 297,50 | 299,70 | 290,10 | 293,90 | -1,41% | 5,00 |
| 16.04.2025 | 293,00 | 298,80 | 293,00 | 298,10 | 0,91% | - |
| 15.04.2025 | 291,90 | 296,00 | 291,40 | 295,40 | 1,27% | - |
| 14.04.2025 | 288,00 | 292,10 | 285,90 | 291,70 | 1,28% | - |
| 11.04.2025 | 280,50 | 288,10 | 277,70 | 288,00 | 3,26% | - |
| 10.04.2025 | 282,90 | 286,60 | 272,40 | 278,90 | -0,53% | - |
| 09.04.2025 | 278,80 | 282,10 | 272,60 | 280,40 | 0,21% | - |
| 08.04.2025 | 284,20 | 284,70 | 275,00 | 279,80 | 0,65% | - |
| 07.04.2025 | 279,40 | 285,40 | 270,20 | 278,00 | -1,97% | - |
| 04.04.2025 | 291,10 | 291,90 | 280,90 | 283,60 | -2,58% | - |