274,100€
1,03%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 271,30 | 274,90 | 271,30 | 274,10 | 1,03% | - |
| 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% | - |
| 05.08.2024 | 244,90 | 244,90 | 239,20 | 241,30 | -1,31% | 100,00 |
| 02.08.2024 | 242,60 | 245,80 | 242,60 | 244,50 | -0,12% | - |
| 01.08.2024 | 246,50 | 248,80 | 244,20 | 244,80 | -0,69% | - |
| 31.07.2024 | 243,90 | 247,90 | 243,90 | 246,50 | 1,15% | - |
| 30.07.2024 | 242,30 | 245,10 | 241,70 | 243,70 | 0,58% | - |
| 29.07.2024 | 241,10 | 243,70 | 241,10 | 242,30 | 0,41% | - |
| 26.07.2024 | 238,90 | 241,80 | 237,70 | 241,30 | 1,00% | - |
| 25.07.2024 | 238,70 | 239,50 | 235,10 | 238,90 | 0,00% | 12,00 |
| 24.07.2024 | 236,50 | 241,70 | 236,30 | 238,90 | 0,50% | - |
| 23.07.2024 | 237,80 | 238,20 | 234,70 | 237,70 | -0,13% | - |
| 22.07.2024 | 234,20 | 239,40 | 233,30 | 238,00 | 1,62% | - |
| 19.07.2024 | 236,70 | 239,10 | 231,10 | 234,20 | -1,18% | 10,00 |
| 18.07.2024 | 236,00 | 238,40 | 235,00 | 237,00 | 0,42% | - |
| 17.07.2024 | 235,60 | 236,30 | 232,70 | 236,00 | 0,17% | 2,00 |
| 16.07.2024 | 234,60 | 235,60 | 231,40 | 235,60 | 0,43% | 10,00 |
| 15.07.2024 | 238,70 | 239,50 | 234,60 | 234,60 | -1,72% | - |
| 12.07.2024 | 235,40 | 238,90 | 234,20 | 238,70 | 1,49% | - |
| 11.07.2024 | 234,10 | 235,50 | 232,10 | 235,20 | 0,47% | - |
| 10.07.2024 | 234,50 | 235,10 | 232,20 | 234,10 | -0,17% | - |
| 09.07.2024 | 234,10 | 235,30 | 232,70 | 234,50 | 0,17% | - |
| 08.07.2024 | 234,70 | 235,80 | 233,90 | 234,10 | -0,26% | - |