298,700€
0,34%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.04.2026 | 297,50 | 299,40 | 297,20 | 298,60 | 0,30% | - |
| 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 |
| 17.03.2026 | 302,20 | 304,90 | 298,80 | 301,50 | -0,26% | 135,00 |
| 16.03.2026 | 301,60 | 308,10 | 298,20 | 302,30 | 1,07% | - |
| 13.03.2026 | 299,80 | 300,80 | 297,60 | 299,10 | -0,23% | - |
| 12.03.2026 | 296,50 | 302,20 | 296,50 | 299,80 | -0,40% | - |
| 11.03.2026 | 302,60 | 302,90 | 299,00 | 301,00 | -0,33% | 5,00 |
| 10.03.2026 | 310,60 | 312,50 | 301,70 | 302,00 | -2,74% | 9,00 |
| 09.03.2026 | 305,40 | 321,65 | 303,10 | 310,50 | -0,64% | - |
| 06.03.2026 | 314,10 | 314,10 | 308,70 | 312,50 | 0,61% | - |
| 05.03.2026 | 315,50 | 317,00 | 309,60 | 310,60 | -1,93% | 2,00 |
| 04.03.2026 | 320,00 | 321,10 | 316,10 | 316,70 | -1,15% | - |
| 03.03.2026 | 323,80 | 323,80 | 316,40 | 320,40 | -0,56% | - |
| 02.03.2026 | 317,70 | 327,80 | 316,10 | 322,20 | 0,37% | - |
| 27.02.2026 | 323,30 | 325,20 | 320,60 | 321,00 | -0,71% | - |
| 26.02.2026 | 320,80 | 324,00 | 318,90 | 323,30 | 0,87% | - |
| 25.02.2026 | 323,90 | 324,30 | 318,70 | 320,50 | -0,93% | - |
| 24.02.2026 | 321,80 | 325,00 | 319,70 | 323,50 | 0,62% | - |
| 23.02.2026 | 320,40 | 322,40 | 318,10 | 321,50 | -0,28% | - |
| 20.02.2026 | 321,40 | 323,20 | 318,90 | 322,40 | 0,91% | - |
| 19.02.2026 | 322,70 | 324,10 | 319,00 | 319,50 | -0,78% | - |
| 18.02.2026 | 325,60 | 326,40 | 319,90 | 322,00 | -1,23% | - |
| 17.02.2026 | 321,40 | 327,90 | 321,40 | 326,00 | 1,09% | - |
| 16.02.2026 | 322,10 | 324,40 | 318,00 | 322,50 | -0,06% | - |
| 13.02.2026 | 312,70 | 323,80 | 311,60 | 322,70 | 2,90% | - |
| 12.02.2026 | 307,40 | 318,60 | 307,00 | 313,60 | 2,02% | 14,00 |
| 11.02.2026 | 342,80 | 343,40 | 304,00 | 307,40 | -10,30% | 9,00 |
| 10.02.2026 | 339,90 | 343,50 | 339,00 | 342,70 | 0,65% | - |
| 09.02.2026 | 337,60 | 341,10 | 334,40 | 340,50 | 1,07% | 5,00 |
| 06.02.2026 | 339,40 | 339,60 | 333,40 | 336,90 | -0,82% | - |
| 05.02.2026 | 338,50 | 343,60 | 337,50 | 339,70 | 0,77% | - |
| 04.02.2026 | 333,50 | 340,70 | 333,50 | 337,10 | 1,20% | - |
| 03.02.2026 | 331,00 | 336,20 | 331,00 | 333,10 | 1,15% | - |
| 02.02.2026 | 322,10 | 330,30 | 321,60 | 329,30 | 0,86% | - |
| 30.01.2026 | 328,60 | 328,70 | 326,10 | 326,50 | -0,37% | - |
| 29.01.2026 | 325,50 | 328,90 | 325,50 | 327,70 | 0,68% | - |
| 28.01.2026 | 330,40 | 332,60 | 320,50 | 325,50 | -1,54% | - |
| 27.01.2026 | 330,60 | 333,30 | 329,80 | 330,60 | 0,30% | - |
| 26.01.2026 | 326,90 | 333,10 | 326,80 | 329,60 | 1,10% | - |
| 23.01.2026 | 327,50 | 327,70 | 324,70 | 326,00 | -0,97% | - |
| 22.01.2026 | 328,80 | 329,30 | 325,90 | 329,20 | -0,09% | - |
| 21.01.2026 | 323,60 | 330,00 | 322,70 | 329,50 | 1,26% | - |
| 20.01.2026 | 329,60 | 329,60 | 324,60 | 325,40 | -1,33% | - |
| 19.01.2026 | 333,60 | 333,90 | 328,60 | 329,80 | -1,14% | 1,00 |
| 16.01.2026 | 329,70 | 334,20 | 329,50 | 333,60 | 0,91% | - |
| 15.01.2026 | 331,80 | 334,40 | 328,10 | 330,60 | -0,12% | - |
| 14.01.2026 | 323,60 | 331,50 | 323,50 | 331,00 | 2,29% | - |
| 13.01.2026 | 329,50 | 329,90 | 321,50 | 323,60 | -1,16% | - |
| 12.01.2026 | 328,00 | 330,40 | 327,10 | 327,40 | -0,37% | - |
| 09.01.2026 | 330,20 | 330,40 | 326,00 | 328,60 | -0,57% | - |
| 08.01.2026 | 327,20 | 331,20 | 326,10 | 330,50 | 0,46% | - |
| 07.01.2026 | 327,40 | 330,60 | 325,70 | 329,00 | 0,49% | - |
| 06.01.2026 | 325,30 | 331,60 | 325,00 | 327,40 | 0,96% | - |
| 05.01.2026 | 326,70 | 326,70 | 319,80 | 324,30 | -0,18% | - |
| 02.01.2026 | 320,40 | 325,30 | 320,30 | 324,90 | 1,44% | 8,00 |
| 30.12.2025 | 320,30 | 320,90 | 319,10 | 320,30 | 0,00% | - |
| 29.12.2025 | 321,60 | 321,60 | 318,60 | 320,30 | -0,12% | - |
| 23.12.2025 | 319,00 | 321,30 | 318,90 | 320,70 | 0,60% | - |
| 22.12.2025 | 317,10 | 319,00 | 316,70 | 318,80 | 0,28% | - |
| 19.12.2025 | 316,60 | 319,20 | 316,60 | 317,90 | 0,22% | - |
| 18.12.2025 | 313,40 | 318,00 | 313,40 | 317,20 | 1,12% | - |
| 17.12.2025 | 314,30 | 315,30 | 312,60 | 313,70 | -0,19% | - |
| 16.12.2025 | 315,10 | 316,20 | 312,90 | 314,30 | -0,29% | - |
| 15.12.2025 | 312,80 | 315,80 | 312,40 | 315,20 | 0,74% | - |
| 12.12.2025 | 307,50 | 317,10 | 306,60 | 312,90 | 1,69% | - |
| 11.12.2025 | 306,90 | 307,80 | 304,60 | 307,70 | 0,39% | - |
| 10.12.2025 | 305,50 | 307,20 | 302,60 | 306,50 | 0,26% | - |
| 09.12.2025 | 308,60 | 309,50 | 305,50 | 305,70 | -0,55% | - |
| 08.12.2025 | 307,30 | 309,10 | 306,90 | 307,40 | 0,07% | - |
| 05.12.2025 | 308,10 | 308,90 | 304,30 | 307,20 | -0,39% | - |
| 04.12.2025 | 309,50 | 309,70 | 307,50 | 308,40 | -0,23% | - |
| 03.12.2025 | 311,40 | 312,10 | 307,90 | 309,10 | -0,77% | - |
| 02.12.2025 | 310,60 | 311,60 | 309,00 | 311,50 | 0,71% | - |
| 01.12.2025 | 306,50 | 310,30 | 306,40 | 309,30 | 0,29% | - |
| 28.11.2025 | 306,90 | 308,50 | 306,20 | 308,40 | 0,49% | - |
| 27.11.2025 | 307,10 | 307,20 | 304,80 | 306,90 | -0,13% | - |
| 26.11.2025 | 307,50 | 309,10 | 305,40 | 307,30 | 0,00% | - |
| 25.11.2025 | 304,90 | 307,70 | 303,10 | 307,30 | 0,92% | - |
| 24.11.2025 | 305,20 | 306,50 | 303,30 | 304,50 | -0,10% | - |
| 21.11.2025 | 297,40 | 306,10 | 297,20 | 304,80 | 2,28% | 100,00 |
| 20.11.2025 | 302,70 | 303,00 | 297,60 | 298,00 | -0,86% | - |
| 19.11.2025 | 302,50 | 303,10 | 300,50 | 300,60 | -0,53% | - |
| 18.11.2025 | 302,00 | 305,10 | 301,60 | 302,20 | -0,82% | - |