266,400€
-0,63%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 08.11.2024 | 273,10 | 275,20 | 271,90 | 273,70 | 0,07% | 2,00 |
| 07.11.2024 | 268,70 | 273,70 | 267,40 | 273,50 | 1,71% | - |
| 06.11.2024 | 270,40 | 276,80 | 267,90 | 268,90 | -1,18% | - |
| 05.11.2024 | 271,50 | 272,90 | 270,20 | 272,10 | 0,15% | - |
| 04.11.2024 | 269,40 | 271,80 | 269,00 | 271,70 | 0,85% | - |
| 01.11.2024 | 267,10 | 270,30 | 267,00 | 269,40 | 0,79% | - |
| 31.10.2024 | 266,90 | 268,50 | 265,40 | 267,30 | -0,15% | - |
| 30.10.2024 | 273,10 | 274,10 | 267,70 | 267,70 | -2,19% | - |
| 29.10.2024 | 271,70 | 274,90 | 271,50 | 273,70 | 0,66% | - |
| 28.10.2024 | 269,00 | 272,60 | 269,00 | 271,90 | 1,08% | - |
| 25.10.2024 | 269,90 | 270,30 | 268,30 | 269,00 | -0,37% | - |
| 24.10.2024 | 272,30 | 272,60 | 268,80 | 270,00 | -0,81% | - |
| 23.10.2024 | 274,60 | 274,60 | 271,50 | 272,20 | -0,80% | - |
| 22.10.2024 | 277,60 | 277,60 | 272,10 | 274,40 | -1,01% | - |
| 21.10.2024 | 276,90 | 277,40 | 274,10 | 277,20 | 0,07% | - |
| 18.10.2024 | 276,90 | 281,40 | 275,40 | 277,00 | 0,04% | 20,00 |
| 17.10.2024 | 264,60 | 277,10 | 263,60 | 276,90 | 4,53% | - |
| 16.10.2024 | 266,40 | 268,00 | 264,10 | 264,90 | -0,56% | - |
| 15.10.2024 | 266,50 | 269,00 | 265,10 | 266,40 | 0,04% | - |
| 14.10.2024 | 266,10 | 266,70 | 264,10 | 266,30 | 0,11% | - |
| 11.10.2024 | 262,90 | 267,50 | 262,20 | 266,00 | 1,18% | - |
| 10.10.2024 | 262,90 | 264,60 | 261,60 | 262,90 | 0,00% | - |
| 09.10.2024 | 261,20 | 263,30 | 260,90 | 262,90 | 0,69% | - |
| 08.10.2024 | 263,00 | 263,00 | 258,40 | 261,10 | -0,76% | - |
| 07.10.2024 | 262,40 | 264,50 | 261,30 | 263,10 | 0,27% | - |
| 04.10.2024 | 262,90 | 264,90 | 261,50 | 262,40 | -0,19% | - |
| 03.10.2024 | 264,40 | 266,00 | 262,10 | 262,90 | -1,31% | 12,00 |
| 02.10.2024 | 265,00 | 267,70 | 263,60 | 266,40 | 0,53% | - |
| 01.10.2024 | 263,40 | 266,50 | 261,50 | 265,00 | 0,61% | - |
| 30.09.2024 | 267,00 | 268,40 | 262,80 | 263,40 | -1,27% | 50,00 |
| 27.09.2024 | 266,00 | 268,10 | 262,00 | 266,80 | 0,34% | - |
| 26.09.2024 | 263,60 | 267,30 | 263,60 | 265,90 | 0,83% | - |
| 25.09.2024 | 259,80 | 263,70 | 258,80 | 263,70 | 1,50% | - |
| 24.09.2024 | 258,00 | 260,80 | 257,60 | 259,80 | 1,01% | 10,00 |
| 23.09.2024 | 254,20 | 258,20 | 253,40 | 257,20 | 1,26% | - |
| 20.09.2024 | 257,80 | 257,80 | 253,20 | 254,00 | -1,40% | - |
| 19.09.2024 | 259,00 | 260,80 | 255,40 | 257,60 | -0,16% | - |
| 18.09.2024 | 258,00 | 259,20 | 257,60 | 258,00 | -0,04% | - |
| 17.09.2024 | 257,40 | 258,90 | 256,60 | 258,10 | 0,27% | - |
| 16.09.2024 | 258,80 | 259,00 | 256,50 | 257,40 | -0,54% | - |
| 13.09.2024 | 257,80 | 259,50 | 257,00 | 258,80 | 0,47% | - |
| 12.09.2024 | 255,80 | 257,80 | 254,70 | 257,60 | 0,70% | - |
| 11.09.2024 | 254,50 | 257,70 | 254,00 | 255,80 | 0,35% | 2,00 |
| 10.09.2024 | 256,40 | 258,20 | 253,50 | 254,90 | -0,66% | - |
| 09.09.2024 | 250,80 | 256,60 | 250,10 | 256,60 | 2,39% | 2,00 |
| 06.09.2024 | 249,30 | 253,40 | 248,90 | 250,60 | 0,52% | - |
| 05.09.2024 | 249,20 | 250,60 | 248,30 | 249,30 | 0,00% | - |
| 04.09.2024 | 252,30 | 253,40 | 248,90 | 249,30 | -1,70% | 1,00 |
| 03.09.2024 | 252,40 | 257,10 | 252,40 | 253,60 | 0,48% | 48,00 |
| 02.09.2024 | 250,90 | 252,40 | 249,30 | 252,40 | 0,60% | - |
| 30.08.2024 | 250,50 | 251,30 | 249,30 | 250,90 | 0,28% | 25,00 |
| 29.08.2024 | 246,60 | 250,90 | 246,30 | 250,20 | 1,42% | 2,00 |
| 28.08.2024 | 243,30 | 248,00 | 243,30 | 246,70 | 1,40% | - |
| 27.08.2024 | 248,70 | 248,90 | 238,30 | 243,30 | -2,09% | - |
| 26.08.2024 | 248,80 | 249,60 | 247,80 | 248,50 | -0,04% | - |
| 23.08.2024 | 247,30 | 249,30 | 245,90 | 248,60 | 0,69% | - |
| 22.08.2024 | 244,10 | 247,30 | 244,10 | 246,90 | 0,90% | - |
| 21.08.2024 | 243,90 | 244,90 | 243,10 | 244,70 | 0,33% | - |
| 20.08.2024 | 242,10 | 244,80 | 242,10 | 243,90 | 0,74% | - |
| 19.08.2024 | 240,10 | 242,50 | 240,00 | 242,10 | 0,75% | - |
| 16.08.2024 | 240,50 | 241,30 | 239,30 | 240,30 | -0,08% | - |
| 15.08.2024 | 240,70 | 242,10 | 239,30 | 240,50 | -0,08% | - |
| 14.08.2024 | 238,70 | 241,50 | 238,70 | 240,70 | 0,84% | - |
| 13.08.2024 | 238,30 | 240,80 | 236,80 | 238,70 | 0,55% | - |
| 12.08.2024 | 238,40 | 240,70 | 237,40 | 237,40 | -0,38% | 200,00 |
| 09.08.2024 | 238,00 | 241,60 | 237,80 | 238,30 | 0,00% | - |
| 08.08.2024 | 238,40 | 240,90 | 237,90 | 238,30 | 0,17% | - |
| 07.08.2024 | 237,70 | 242,30 | 237,70 | 237,90 | 0,30% | - |
| 06.08.2024 | 241,00 | 244,00 | 237,10 | 237,20 | -1,70% | - |