284,400€
0,85%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.08.2026 | 282,50 | 283,70 | 281,70 | 283,50 | 0,53% | - |
| 06.08.2026 | 280,90 | 283,10 | 280,40 | 282,00 | 0,14% | - |
| 05.08.2026 | 280,00 | 281,80 | 279,60 | 281,60 | 0,82% | - |
| 04.08.2026 | 278,60 | 282,00 | 278,20 | 279,30 | 0,40% | - |
| 03.08.2026 | 274,00 | 279,00 | 274,00 | 278,20 | 1,35% | - |
| 31.07.2026 | 274,20 | 275,00 | 272,80 | 274,50 | 0,22% | - |
| 30.07.2026 | 275,40 | 277,50 | 273,10 | 273,90 | -1,01% | - |
| 29.07.2026 | 280,60 | 281,30 | 275,70 | 276,70 | -1,53% | - |
| 28.07.2026 | 273,50 | 281,50 | 271,80 | 281,00 | 2,93% | - |
| 27.07.2026 | 273,50 | 274,90 | 272,00 | 273,00 | 0,81% | - |
| 24.07.2026 | 269,70 | 272,80 | 268,50 | 270,80 | 0,33% | - |
| 23.07.2026 | 267,50 | 272,30 | 265,90 | 269,90 | 0,86% | - |
| 22.07.2026 | 276,00 | 276,00 | 266,20 | 267,60 | -2,90% | - |
| 21.07.2026 | 289,70 | 292,50 | 272,10 | 275,60 | -5,19% | 1,00 |
| 20.07.2026 | 292,50 | 294,40 | 290,50 | 290,70 | -0,72% | - |
| 17.07.2026 | 286,40 | 294,80 | 285,90 | 292,80 | 0,41% | - |
| 16.07.2026 | 286,10 | 291,60 | 284,80 | 291,60 | 2,03% | - |
| 15.07.2026 | 286,40 | 287,50 | 283,40 | 285,80 | -0,07% | - |
| 14.07.2026 | 282,40 | 289,00 | 282,40 | 286,00 | 0,67% | - |
| 13.07.2026 | 286,40 | 286,40 | 281,20 | 284,10 | -0,49% | - |
| 10.07.2026 | 284,10 | 286,00 | 283,20 | 285,50 | 0,07% | - |
| 09.07.2026 | 287,30 | 289,30 | 284,20 | 285,30 | -0,66% | - |
| 08.07.2026 | 289,80 | 289,80 | 285,50 | 287,20 | -1,24% | - |
| 07.07.2026 | 293,30 | 295,00 | 289,50 | 290,80 | -1,42% | - |
| 06.07.2026 | 295,10 | 296,80 | 294,10 | 295,00 | 0,00% | 30,00 |
| 03.07.2026 | 293,20 | 296,30 | 292,90 | 295,00 | 1,27% | - |
| 02.07.2026 | 290,70 | 295,10 | 289,70 | 291,30 | 0,28% | - |
| 01.07.2026 | 289,60 | 292,30 | 288,90 | 290,50 | -0,21% | - |
| 30.06.2026 | 291,60 | 291,60 | 288,50 | 291,10 | 0,76% | - |
| 29.06.2026 | 291,30 | 292,80 | 287,50 | 288,90 | -0,45% | - |
| 26.06.2026 | 291,80 | 293,80 | 287,90 | 290,20 | -0,82% | - |
| 25.06.2026 | 289,20 | 293,90 | 287,20 | 292,60 | 1,67% | - |
| 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 |