289,700€
0,07%
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 | 289,40 | 290,50 | 286,70 | 287,80 | -0,59% | - |
| 23.06.2026 | 290,20 | 290,80 | 285,80 | 289,50 | 0,10% | - |
| 22.06.2026 | 289,80 | 290,30 | 287,20 | 289,20 | -0,17% | 36,00 |
| 19.06.2026 | 292,20 | 292,90 | 288,90 | 289,70 | -0,86% | - |
| 18.06.2026 | 289,60 | 296,60 | 288,60 | 292,20 | 0,97% | - |
| 17.06.2026 | 290,70 | 293,50 | 289,40 | 289,40 | -0,69% | - |
| 16.06.2026 | 287,30 | 291,90 | 287,20 | 291,40 | 1,43% | 8,00 |
| 15.06.2026 | 287,00 | 294,00 | 286,90 | 287,30 | 1,13% | - |
| 12.06.2026 | 288,20 | 288,20 | 283,50 | 284,10 | -1,08% | - |
| 11.06.2026 | 283,80 | 287,70 | 282,10 | 287,20 | 0,24% | - |
| 10.06.2026 | 287,10 | 289,80 | 284,10 | 286,50 | -0,07% | - |
| 09.06.2026 | 287,80 | 287,80 | 282,90 | 286,70 | -0,03% | - |
| 08.06.2026 | 287,40 | 289,50 | 286,40 | 286,80 | 0,39% | - |
| 05.06.2026 | 289,40 | 291,00 | 285,50 | 285,70 | -1,48% | - |
| 04.06.2026 | 284,10 | 290,10 | 283,60 | 290,00 | 2,15% | - |
| 03.06.2026 | 285,30 | 286,20 | 283,50 | 283,90 | -0,35% | - |
| 02.06.2026 | 286,80 | 287,20 | 283,70 | 284,90 | -0,77% | - |
| 01.06.2026 | 288,20 | 289,60 | 282,50 | 287,10 | -0,55% | - |
| 29.05.2026 | 284,50 | 289,40 | 283,70 | 288,70 | 1,69% | - |
| 28.05.2026 | 279,70 | 284,40 | 279,70 | 283,90 | -0,11% | - |
| 27.05.2026 | 286,00 | 288,10 | 283,90 | 284,20 | -0,39% | - |
| 26.05.2026 | 288,90 | 288,90 | 284,60 | 285,30 | -1,21% | - |
| 25.05.2026 | 283,30 | 290,40 | 283,30 | 288,80 | 2,12% | - |
| 22.05.2026 | 288,80 | 288,80 | 282,70 | 282,80 | -1,29% | - |
| 21.05.2026 | 288,00 | 288,70 | 283,90 | 286,50 | -0,49% | - |
| 20.05.2026 | 285,30 | 288,10 | 282,40 | 287,90 | 0,77% | - |
| 19.05.2026 | 283,60 | 290,20 | 282,70 | 285,70 | 0,39% | - |
| 18.05.2026 | 285,10 | 289,50 | 277,30 | 284,60 | -0,73% | - |
| 15.05.2026 | 287,10 | 289,60 | 284,80 | 286,70 | -1,10% | - |
| 14.05.2026 | 287,90 | 291,20 | 287,90 | 289,90 | 0,80% | - |
| 13.05.2026 | 290,40 | 292,20 | 286,50 | 287,60 | -0,66% | - |
| 12.05.2026 | 288,00 | 290,30 | 286,10 | 289,50 | -0,17% | - |
| 11.05.2026 | 291,80 | 292,90 | 288,20 | 290,00 | -1,06% | - |
| 08.05.2026 | 298,00 | 299,40 | 292,10 | 293,10 | -1,68% | - |
| 07.05.2026 | 300,50 | 301,70 | 298,10 | 298,10 | -0,57% | - |
| 06.05.2026 | 297,70 | 301,30 | 297,30 | 299,80 | 0,87% | - |
| 05.05.2026 | 295,90 | 298,10 | 293,30 | 297,20 | 0,47% | - |
| 04.05.2026 | 298,90 | 299,50 | 294,70 | 295,80 | -0,87% | - |
| 30.04.2026 | 292,00 | 298,50 | 290,30 | 298,40 | 2,09% | - |
| 29.04.2026 | 296,30 | 299,50 | 291,20 | 292,30 | -1,15% | - |
| 28.04.2026 | 298,00 | 298,00 | 294,30 | 295,70 | -0,77% | - |
| 27.04.2026 | 302,20 | 302,30 | 295,90 | 298,00 | -1,39% | - |
| 24.04.2026 | 299,10 | 304,30 | 299,10 | 302,20 | 0,94% | - |
| 23.04.2026 | 292,40 | 305,70 | 291,60 | 299,40 | 2,15% | - |
| 22.04.2026 | 295,30 | 297,80 | 292,10 | 293,10 | -0,85% | - |
| 21.04.2026 | 300,10 | 300,30 | 295,50 | 295,60 | -1,34% | - |
| 20.04.2026 | 299,90 | 300,40 | 296,00 | 299,60 | 0,17% | - |
| 17.04.2026 | 295,90 | 299,50 | 295,80 | 299,10 | 1,15% | - |
| 16.04.2026 | 296,00 | 298,00 | 295,50 | 295,70 | 0,14% | - |
| 15.04.2026 | 297,50 | 299,40 | 295,10 | 295,30 | -0,81% | 75,00 |
| 14.04.2026 | 297,70 | 299,40 | 295,80 | 297,70 | -0,07% | 1,00 |
| 13.04.2026 | 289,70 | 298,00 | 289,70 | 297,90 | 1,50% | - |
| 10.04.2026 | 293,90 | 295,60 | 290,90 | 293,50 | -0,03% | - |
| 09.04.2026 | 287,50 | 294,60 | 286,80 | 293,60 | 1,45% | 1,00 |
| 08.04.2026 | 295,50 | 296,50 | 287,30 | 289,40 | 2,12% | - |
| 07.04.2026 | 283,10 | 286,40 | 280,70 | 283,40 | 0,64% | - |
| 02.04.2026 | 284,90 | 284,90 | 278,80 | 281,60 | -1,02% | - |
| 01.04.2026 | 287,20 | 290,70 | 283,00 | 284,50 | -0,80% | - |
| 31.03.2026 | 282,50 | 287,60 | 279,90 | 286,80 | 1,31% | - |
| 30.03.2026 | 277,70 | 283,50 | 277,70 | 283,10 | 0,82% | 1,00 |
| 27.03.2026 | 282,10 | 282,70 | 278,90 | 280,80 | 0,25% | - |
| 26.03.2026 | 277,50 | 282,20 | 277,30 | 280,10 | -2,30% | - |
| 25.03.2026 | 289,40 | 289,70 | 285,70 | 286,70 | 0,28% | - |
| 24.03.2026 | 287,90 | 289,60 | 284,70 | 285,90 | -1,24% | - |
| 23.03.2026 | 284,60 | 291,50 | 282,70 | 289,50 | 0,77% | - |
| 20.03.2026 | 292,40 | 293,50 | 285,20 | 287,30 | -1,68% | - |
| 19.03.2026 | 294,60 | 295,10 | 288,50 | 292,20 | -0,85% | - |
| 18.03.2026 | 302,80 | 304,60 | 293,90 | 294,70 | -2,26% | 1,00 |
| 17.03.2026 | 302,20 | 304,90 | 298,80 | 301,50 | -0,26% | 135,00 |
| 16.03.2026 | 301,60 | 308,10 | 298,20 | 302,30 | 1,07% | - |
| 13.03.2026 | 299,80 | 300,80 | 297,60 | 299,10 | -0,23% | - |
| 12.03.2026 | 296,50 | 302,20 | 296,50 | 299,80 | -0,40% | - |
| 11.03.2026 | 302,60 | 302,90 | 299,00 | 301,00 | -0,33% | 5,00 |
| 10.03.2026 | 310,60 | 312,50 | 301,70 | 302,00 | -2,74% | 9,00 |
| 09.03.2026 | 305,40 | 321,65 | 303,10 | 310,50 | -0,64% | - |
| 06.03.2026 | 314,10 | 314,10 | 308,70 | 312,50 | 0,61% | - |
| 05.03.2026 | 315,50 | 317,00 | 309,60 | 310,60 | -1,93% | 2,00 |
| 04.03.2026 | 320,00 | 321,10 | 316,10 | 316,70 | -1,15% | - |
| 03.03.2026 | 323,80 | 323,80 | 316,40 | 320,40 | -0,56% | - |
| 02.03.2026 | 317,70 | 327,80 | 316,10 | 322,20 | 0,37% | - |
| 27.02.2026 | 323,30 | 325,20 | 320,60 | 321,00 | -0,71% | - |
| 26.02.2026 | 320,80 | 324,00 | 318,90 | 323,30 | 0,87% | - |
| 25.02.2026 | 323,90 | 324,30 | 318,70 | 320,50 | -0,93% | - |
| 24.02.2026 | 321,80 | 325,00 | 319,70 | 323,50 | 0,62% | - |
| 23.02.2026 | 320,40 | 322,40 | 318,10 | 321,50 | -0,28% | - |
| 20.02.2026 | 321,40 | 323,20 | 318,90 | 322,40 | 0,91% | - |
| 19.02.2026 | 322,70 | 324,10 | 319,00 | 319,50 | -0,78% | - |
| 18.02.2026 | 325,60 | 326,40 | 319,90 | 322,00 | -1,23% | - |
| 17.02.2026 | 321,40 | 327,90 | 321,40 | 326,00 | 1,09% | - |
| 16.02.2026 | 322,10 | 324,40 | 318,00 | 322,50 | -0,06% | - |
| 13.02.2026 | 312,70 | 323,80 | 311,60 | 322,70 | 2,90% | - |
| 12.02.2026 | 307,40 | 318,60 | 307,00 | 313,60 | 2,02% | 14,00 |
| 11.02.2026 | 342,80 | 343,40 | 304,00 | 307,40 | -10,30% | 9,00 |
| 10.02.2026 | 339,90 | 343,50 | 339,00 | 342,70 | 0,65% | - |
| 09.02.2026 | 337,60 | 341,10 | 334,40 | 340,50 | 1,07% | 5,00 |
| 06.02.2026 | 339,40 | 339,60 | 333,40 | 336,90 | -0,82% | - |
| 05.02.2026 | 338,50 | 343,60 | 337,50 | 339,70 | 0,77% | - |
| 04.02.2026 | 333,50 | 340,70 | 333,50 | 337,10 | 1,20% | - |
| 03.02.2026 | 331,00 | 336,20 | 331,00 | 333,10 | 1,15% | - |
| 02.02.2026 | 322,10 | 330,30 | 321,60 | 329,30 | 0,86% | - |