285,200€
-2,03%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 291,10 | 291,90 | 280,90 | 285,10 | -2,06% | - |
| 03.04.2025 | 288,30 | 292,10 | 283,70 | 291,10 | 0,97% | 30,00 |
| 02.04.2025 | 290,40 | 290,70 | 286,30 | 288,30 | -0,76% | - |
| 01.04.2025 | 288,30 | 292,30 | 288,30 | 290,50 | 0,48% | - |
| 31.03.2025 | 285,30 | 289,30 | 285,30 | 289,10 | 0,49% | - |
| 28.03.2025 | 289,30 | 291,60 | 286,50 | 287,70 | -0,55% | - |
| 27.03.2025 | 296,10 | 296,10 | 289,20 | 289,30 | -3,98% | - |
| 26.03.2025 | 302,30 | 303,00 | 300,40 | 301,30 | -0,33% | - |
| 25.03.2025 | 300,50 | 303,70 | 299,70 | 302,30 | 0,60% | - |
| 24.03.2025 | 301,10 | 302,30 | 299,50 | 300,50 | -0,20% | - |
| 21.03.2025 | 300,90 | 301,90 | 298,90 | 301,10 | 0,10% | - |
| 20.03.2025 | 302,40 | 303,50 | 299,30 | 300,80 | -0,50% | - |
| 19.03.2025 | 301,20 | 304,00 | 300,10 | 302,30 | 0,40% | 5,00 |
| 18.03.2025 | 300,40 | 301,30 | 298,70 | 301,10 | 0,23% | - |
| 17.03.2025 | 298,70 | 300,50 | 298,00 | 300,40 | 0,57% | 3,00 |
| 14.03.2025 | 298,10 | 299,80 | 297,10 | 298,70 | 0,20% | - |
| 13.03.2025 | 295,10 | 300,30 | 294,90 | 298,10 | 0,88% | - |
| 12.03.2025 | 295,30 | 297,60 | 294,40 | 295,50 | 0,27% | - |
| 11.03.2025 | 304,50 | 306,30 | 293,90 | 294,70 | -3,22% | 2,00 |
| 10.03.2025 | 303,10 | 306,70 | 300,60 | 304,50 | 0,40% | - |
| 07.03.2025 | 294,70 | 303,40 | 293,60 | 303,30 | 2,71% | - |
| 06.03.2025 | 294,70 | 296,70 | 291,10 | 295,30 | 0,31% | - |
| 05.03.2025 | 301,40 | 302,30 | 293,30 | 294,40 | -2,16% | 2.000,00 |
| 04.03.2025 | 294,40 | 302,00 | 294,00 | 300,90 | 2,10% | - |
| 03.03.2025 | 293,50 | 296,10 | 293,00 | 294,70 | 0,27% | - |
| 28.02.2025 | 292,60 | 293,90 | 291,40 | 293,90 | 0,38% | - |
| 27.02.2025 | 292,80 | 293,90 | 291,10 | 292,80 | 0,17% | - |
| 26.02.2025 | 292,90 | 295,60 | 291,80 | 292,30 | -0,17% | - |
| 25.02.2025 | 290,50 | 293,60 | 289,90 | 292,80 | 0,86% | 19,00 |
| 24.02.2025 | 292,90 | 295,30 | 289,90 | 290,30 | -0,96% | - |
| 21.02.2025 | 293,00 | 295,60 | 292,60 | 293,10 | 0,03% | 52,00 |
| 20.02.2025 | 291,50 | 294,40 | 291,50 | 293,00 | 0,51% | - |
| 19.02.2025 | 294,30 | 294,40 | 290,70 | 291,50 | -0,95% | - |
| 18.02.2025 | 289,50 | 295,10 | 289,10 | 294,30 | 1,66% | 26,00 |
| 17.02.2025 | 291,70 | 292,10 | 288,00 | 289,50 | -0,75% | - |
| 14.02.2025 | 291,60 | 295,60 | 290,80 | 291,70 | -0,03% | - |
| 13.02.2025 | 284,70 | 292,70 | 281,20 | 291,80 | 2,71% | 45,00 |
| 12.02.2025 | 282,10 | 287,20 | 279,80 | 284,10 | 0,71% | - |
| 11.02.2025 | 279,30 | 282,10 | 278,40 | 282,10 | 1,00% | - |
| 10.02.2025 | 278,20 | 279,50 | 276,90 | 279,30 | 0,76% | - |
| 07.02.2025 | 278,40 | 279,20 | 276,60 | 277,20 | -0,43% | 2,00 |
| 06.02.2025 | 276,40 | 278,50 | 275,30 | 278,40 | 0,91% | - |
| 05.02.2025 | 274,00 | 276,20 | 273,50 | 275,90 | 0,69% | - |
| 04.02.2025 | 276,00 | 276,50 | 273,10 | 274,00 | -0,72% | - |
| 03.02.2025 | 272,80 | 277,40 | 272,80 | 276,00 | -1,25% | 3,00 |
| 31.01.2025 | 280,90 | 284,00 | 279,40 | 279,50 | -0,64% | - |
| 30.01.2025 | 274,90 | 282,70 | 274,90 | 281,30 | 2,29% | 17,00 |
| 29.01.2025 | 276,80 | 278,90 | 274,70 | 275,00 | -0,54% | - |
| 28.01.2025 | 272,90 | 277,20 | 272,90 | 276,50 | 1,17% | - |
| 27.01.2025 | 269,20 | 273,70 | 269,00 | 273,30 | 0,92% | 8,00 |
| 24.01.2025 | 273,70 | 274,00 | 269,90 | 270,80 | -1,13% | - |
| 23.01.2025 | 267,70 | 274,50 | 267,70 | 273,90 | 2,32% | - |
| 22.01.2025 | 269,20 | 270,30 | 266,40 | 267,70 | -0,59% | - |
| 21.01.2025 | 264,10 | 269,30 | 263,80 | 269,30 | 1,81% | - |
| 20.01.2025 | 267,70 | 268,40 | 263,70 | 264,50 | -1,16% | - |
| 17.01.2025 | 264,20 | 267,90 | 264,10 | 267,60 | 1,29% | - |
| 16.01.2025 | 263,90 | 265,70 | 263,00 | 264,20 | 0,00% | - |
| 15.01.2025 | 261,80 | 265,00 | 261,80 | 264,20 | 0,92% | - |
| 14.01.2025 | 263,20 | 264,30 | 261,50 | 261,80 | -0,38% | - |
| 13.01.2025 | 265,30 | 265,30 | 261,60 | 262,80 | -0,98% | - |
| 10.01.2025 | 266,80 | 267,10 | 264,70 | 265,40 | -0,52% | - |
| 09.01.2025 | 266,40 | 267,50 | 265,10 | 266,80 | 0,11% | - |
| 08.01.2025 | 264,60 | 267,80 | 264,50 | 266,50 | 0,68% | - |
| 07.01.2025 | 267,50 | 268,40 | 262,90 | 264,70 | -0,97% | - |
| 06.01.2025 | 265,60 | 268,30 | 264,30 | 267,30 | 0,64% | - |
| 03.01.2025 | 265,70 | 272,20 | 263,30 | 265,60 | 0,08% | 2,00 |
| 02.01.2025 | 264,30 | 265,50 | 263,50 | 265,40 | 0,53% | 341,00 |
| 30.12.2024 | 266,70 | 266,80 | 263,70 | 264,00 | -0,98% | 38,00 |
| 27.12.2024 | 266,40 | 267,70 | 264,90 | 266,60 | 0,08% | - |
| 23.12.2024 | 268,60 | 268,60 | 265,70 | 266,40 | -0,63% | - |
| 20.12.2024 | 267,10 | 268,60 | 265,30 | 268,10 | 0,11% | - |
| 19.12.2024 | 268,60 | 272,30 | 267,30 | 267,80 | -0,45% | 2,00 |
| 18.12.2024 | 273,70 | 274,40 | 268,40 | 269,00 | -1,72% | 20,00 |
| 17.12.2024 | 275,70 | 275,70 | 272,50 | 273,70 | -0,73% | 10,00 |
| 16.12.2024 | 275,20 | 276,90 | 274,30 | 275,70 | 0,15% | - |
| 13.12.2024 | 277,90 | 278,10 | 275,10 | 275,30 | -0,94% | - |
| 12.12.2024 | 281,10 | 281,10 | 275,70 | 277,90 | -1,14% | - |
| 11.12.2024 | 280,30 | 282,30 | 278,40 | 281,10 | 0,29% | - |
| 10.12.2024 | 280,10 | 281,70 | 279,40 | 280,30 | 0,00% | - |
| 09.12.2024 | 281,70 | 283,50 | 280,30 | 280,30 | -0,50% | - |
| 06.12.2024 | 283,50 | 283,70 | 276,40 | 281,70 | -0,63% | - |
| 05.12.2024 | 282,30 | 284,80 | 282,00 | 283,50 | 0,43% | - |
| 04.12.2024 | 277,70 | 282,60 | 277,70 | 282,30 | 1,58% | 49,00 |
| 03.12.2024 | 275,30 | 279,10 | 275,00 | 277,90 | 0,94% | - |
| 02.12.2024 | 273,30 | 275,70 | 272,70 | 275,30 | 0,77% | - |
| 29.11.2024 | 272,10 | 273,50 | 271,00 | 273,20 | 0,40% | - |
| 28.11.2024 | 270,90 | 273,10 | 270,90 | 272,10 | 0,44% | - |
| 27.11.2024 | 270,70 | 271,10 | 268,10 | 270,90 | 0,07% | - |
| 26.11.2024 | 273,40 | 274,70 | 269,30 | 270,70 | -1,60% | - |
| 25.11.2024 | 274,30 | 275,60 | 272,70 | 275,10 | 0,29% | - |
| 22.11.2024 | 271,30 | 274,90 | 271,30 | 274,30 | 1,11% | - |
| 21.11.2024 | 269,80 | 271,50 | 268,40 | 271,30 | 0,52% | - |
| 20.11.2024 | 270,50 | 272,70 | 268,90 | 269,90 | -0,22% | 9,00 |
| 19.11.2024 | 271,70 | 272,30 | 268,60 | 270,50 | 0,00% | 18,00 |
| 18.11.2024 | 272,90 | 273,70 | 269,30 | 270,50 | -0,81% | - |
| 15.11.2024 | 274,00 | 274,00 | 271,90 | 272,70 | -0,47% | - |
| 14.11.2024 | 273,70 | 274,40 | 270,90 | 274,00 | 0,11% | - |
| 13.11.2024 | 270,50 | 273,90 | 269,00 | 273,70 | 1,26% | - |
| 12.11.2024 | 275,10 | 275,30 | 270,10 | 270,30 | -1,82% | - |
| 11.11.2024 | 273,60 | 276,70 | 273,60 | 275,30 | 0,58% | - |