308,700€
-0,19%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |