25,790$
0,59%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 24,86 | 25,88 | 24,57 | 25,79 | 0,59% | 1.397.571,00 |
| 06.03.2026 | 27,40 | 27,40 | 25,44 | 25,64 | -6,18% | 672.291,00 |
| 05.03.2026 | 28,09 | 28,12 | 27,06 | 27,33 | -3,26% | 554.948,00 |
| 04.03.2026 | 28,38 | 28,60 | 27,84 | 28,25 | 1,11% | 654.457,00 |
| 03.03.2026 | 27,54 | 28,03 | 26,98 | 27,94 | -0,78% | 724.956,00 |
| 02.03.2026 | 28,06 | 28,44 | 27,38 | 28,16 | -0,78% | 760.243,00 |
| 27.02.2026 | 27,85 | 28,56 | 27,65 | 28,38 | 1,10% | 790.899,00 |
| 26.02.2026 | 27,16 | 28,29 | 27,08 | 28,07 | 4,31% | 626.990,00 |
| 25.02.2026 | 27,44 | 27,56 | 26,72 | 26,91 | -1,93% | 793.420,00 |
| 24.02.2026 | 27,19 | 27,62 | 27,07 | 27,44 | -6,38% | 776.079,00 |
| 20.02.2026 | 28,84 | 29,94 | 28,65 | 29,31 | 1,00% | 842.129,00 |
| 19.02.2026 | 28,70 | 29,13 | 28,39 | 29,02 | 0,87% | 914.785,00 |
| 18.02.2026 | 28,93 | 29,04 | 28,51 | 28,77 | -0,10% | 743.462,00 |
| 17.02.2026 | 28,68 | 29,17 | 28,68 | 28,80 | 0,24% | 746.566,00 |
| 13.02.2026 | 28,66 | 29,09 | 28,17 | 28,73 | 0,56% | 726.864,00 |
| 12.02.2026 | 30,03 | 30,68 | 27,69 | 28,57 | -3,87% | 1.418.041,00 |
| 11.02.2026 | 29,93 | 30,47 | 29,60 | 29,72 | -0,34% | 648.707,00 |
| 10.02.2026 | 29,41 | 30,08 | 29,41 | 29,82 | 0,91% | 1.022.921,00 |
| 09.02.2026 | 29,45 | 29,82 | 29,00 | 29,55 | 0,24% | 604.975,00 |
| 06.02.2026 | 29,46 | 29,76 | 29,22 | 29,48 | -1,47% | 1.095.022,00 |
| 05.02.2026 | 30,31 | 30,34 | 29,49 | 29,92 | -1,32% | 1.350.955,00 |
| 04.02.2026 | 29,64 | 30,42 | 29,56 | 30,32 | 3,34% | 1.348.110,00 |
| 03.02.2026 | 28,22 | 29,62 | 27,83 | 29,34 | 2,66% | 1.354.703,00 |
| 02.02.2026 | 26,91 | 28,59 | 26,91 | 28,58 | 6,48% | 1.984.478,00 |
| 30.01.2026 | 24,46 | 27,94 | 24,40 | 26,84 | -9,66% | 2.930.105,00 |
| 29.01.2026 | 29,53 | 30,32 | 29,35 | 29,71 | -1,66% | 1.106.857,00 |
| 28.01.2026 | 29,91 | 30,98 | 29,91 | 30,21 | 2,23% | 886.677,00 |
| 27.01.2026 | 29,90 | 30,03 | 29,45 | 29,55 | -1,24% | 462.374,00 |
| 26.01.2026 | 29,94 | 30,05 | 29,44 | 29,92 | -1,87% | 943.460,00 |
| 22.01.2026 | 30,26 | 30,52 | 30,02 | 30,49 | 0,56% | 846.110,00 |
| 21.01.2026 | 29,03 | 30,52 | 29,01 | 30,32 | 5,31% | 771.258,00 |
| 20.01.2026 | 28,97 | 29,22 | 28,68 | 28,79 | -1,74% | 637.875,00 |
| 16.01.2026 | 29,64 | 29,90 | 29,29 | 29,30 | -1,68% | 854.392,00 |
| 15.01.2026 | 29,22 | 29,82 | 28,98 | 29,80 | 2,23% | 794.711,00 |
| 14.01.2026 | 28,60 | 29,16 | 28,49 | 29,15 | 1,22% | 655.374,00 |
| 13.01.2026 | 28,77 | 28,97 | 28,59 | 28,80 | 0,14% | 549.310,00 |
| 12.01.2026 | 28,57 | 28,88 | 28,39 | 28,76 | -0,45% | 707.452,00 |
| 09.01.2026 | 28,81 | 29,12 | 28,48 | 28,89 | 1,23% | 815.255,00 |
| 08.01.2026 | 27,85 | 28,75 | 27,83 | 28,54 | 2,22% | 1.018.731,00 |
| 07.01.2026 | 28,62 | 28,80 | 27,88 | 27,92 | -2,24% | 1.120.366,00 |
| 06.01.2026 | 28,12 | 28,70 | 27,92 | 28,56 | 1,60% | 1.374.720,00 |
| 05.01.2026 | 27,06 | 28,18 | 26,92 | 28,11 | 4,23% | 985.987,00 |
| 02.01.2026 | 26,70 | 27,07 | 26,50 | 26,97 | 1,66% | 723.390,00 |
| 31.12.2025 | 26,92 | 26,98 | 26,52 | 26,53 | -1,19% | 554.844,00 |
| 30.12.2025 | 27,19 | 27,30 | 26,84 | 26,85 | -1,76% | 637.652,00 |
| 29.12.2025 | 27,29 | 27,53 | 27,16 | 27,33 | 0,15% | 778.659,00 |
| 26.12.2025 | 27,24 | 27,37 | 27,06 | 27,29 | 0,37% | 537.785,00 |
| 24.12.2025 | 27,06 | 27,28 | 26,94 | 27,19 | 0,18% | 315.984,00 |
| 23.12.2025 | 27,20 | 27,35 | 26,97 | 27,14 | -0,40% | 746.081,00 |
| 22.12.2025 | 27,22 | 27,40 | 27,05 | 27,25 | 0,89% | 965.547,00 |
| 19.12.2025 | 26,71 | 27,03 | 26,34 | 27,01 | 0,22% | 1.928.062,00 |
| 18.12.2025 | 26,97 | 27,33 | 26,79 | 26,95 | 0,75% | 737.252,00 |
| 17.12.2025 | 26,64 | 26,87 | 26,45 | 26,75 | -0,04% | 702.639,00 |
| 16.12.2025 | 27,20 | 27,57 | 26,68 | 26,76 | -1,44% | 957.224,00 |
| 15.12.2025 | 26,88 | 27,23 | 26,77 | 27,15 | 0,52% | 1.043.909,00 |
| 12.12.2025 | 27,20 | 27,48 | 26,53 | 27,01 | -0,95% | 1.416.467,00 |
| 11.12.2025 | 26,50 | 27,74 | 26,50 | 27,27 | 1,26% | 1.107.960,00 |
| 10.12.2025 | 26,13 | 26,98 | 25,99 | 26,93 | 3,98% | 858.434,00 |
| 09.12.2025 | 25,98 | 26,48 | 25,85 | 25,90 | -0,27% | 912.130,00 |
| 08.12.2025 | 26,05 | 26,31 | 25,80 | 25,97 | 0,08% | 1.455.120,00 |
| 05.12.2025 | 25,33 | 25,97 | 25,13 | 25,95 | 2,45% | 996.513,00 |
| 04.12.2025 | 25,14 | 25,58 | 25,08 | 25,33 | 0,64% | 1.228.512,00 |
| 03.12.2025 | 23,94 | 25,36 | 23,86 | 25,17 | 7,38% | 1.997.630,00 |
| 02.12.2025 | 22,97 | 23,59 | 22,66 | 23,44 | 2,14% | 1.073.451,00 |
| 01.12.2025 | 22,31 | 23,18 | 22,31 | 22,95 | 1,50% | 1.049.366,00 |
| 28.11.2025 | 22,65 | 22,71 | 22,45 | 22,61 | 0,36% | 337.981,00 |
| 26.11.2025 | 22,35 | 22,83 | 22,35 | 22,53 | 0,40% | 1.055.201,00 |
| 25.11.2025 | 21,76 | 22,55 | 21,52 | 22,44 | 3,84% | 958.406,00 |
| 24.11.2025 | 21,75 | 21,84 | 21,46 | 21,61 | 4,80% | 1.185.444,00 |
| 20.11.2025 | 20,97 | 21,31 | 20,59 | 20,62 | -0,72% | 736.431,00 |
| 19.11.2025 | 21,05 | 21,08 | 20,68 | 20,77 | -1,10% | 570.093,00 |
| 18.11.2025 | 20,51 | 21,17 | 20,51 | 21,00 | 1,16% | 752.138,00 |
| 17.11.2025 | 21,47 | 21,57 | 20,73 | 20,76 | -4,55% | 911.431,00 |
| 13.11.2025 | 22,09 | 22,28 | 21,71 | 21,75 | -1,58% | 1.026.635,00 |
| 12.11.2025 | 22,20 | 22,57 | 22,09 | 22,10 | -0,27% | 681.538,00 |
| 11.11.2025 | 22,19 | 22,22 | 21,83 | 22,16 | 0,09% | 808.229,00 |
| 10.11.2025 | 22,72 | 22,81 | 21,99 | 22,14 | -2,68% | 808.002,00 |
| 07.11.2025 | 22,04 | 22,78 | 22,04 | 22,75 | 2,66% | 954.343,00 |
| 06.11.2025 | 22,32 | 22,32 | 21,91 | 22,16 | -0,94% | 1.056.022,00 |
| 05.11.2025 | 21,97 | 22,58 | 21,72 | 22,37 | 2,05% | 1.436.057,00 |
| 04.11.2025 | 21,42 | 22,06 | 21,25 | 21,92 | 2,53% | 1.181.149,00 |
| 03.11.2025 | 21,18 | 21,45 | 20,80 | 21,38 | 0,05% | 1.154.208,00 |
| 31.10.2025 | 20,25 | 21,48 | 20,11 | 21,37 | 5,53% | 2.139.765,00 |
| 30.10.2025 | 21,16 | 21,62 | 20,22 | 20,25 | -10,52% | 1.691.776,00 |
| 29.10.2025 | 22,61 | 22,97 | 22,26 | 22,63 | -0,31% | 1.044.379,00 |
| 28.10.2025 | 23,05 | 23,17 | 22,70 | 22,70 | -1,43% | 815.570,00 |
| 27.10.2025 | 22,95 | 23,15 | 22,76 | 23,03 | 0,61% | 697.200,00 |
| 24.10.2025 | 22,77 | 22,99 | 22,67 | 22,89 | 0,88% | 709.881,00 |
| 23.10.2025 | 23,26 | 23,50 | 22,33 | 22,69 | -3,57% | 1.324.249,00 |
| 22.10.2025 | 23,94 | 24,09 | 23,51 | 23,53 | -1,59% | 1.168.783,00 |
| 21.10.2025 | 23,42 | 24,11 | 23,42 | 23,91 | 1,40% | 655.540,00 |
| 20.10.2025 | 23,34 | 23,71 | 23,31 | 23,58 | 1,55% | 618.092,00 |
| 17.10.2025 | 23,62 | 23,71 | 23,00 | 23,22 | -1,65% | 923.070,00 |
| 16.10.2025 | 23,62 | 23,97 | 23,27 | 23,61 | 4,10% | 1.477.572,00 |
| 15.10.2025 | 22,67 | 22,85 | 22,41 | 22,68 | 0,84% | 925.722,00 |
| 14.10.2025 | 21,87 | 22,57 | 21,87 | 22,49 | 1,63% | 984.830,00 |
| 13.10.2025 | 22,39 | 22,44 | 21,91 | 22,13 | -0,32% | 1.105.644,00 |
| 10.10.2025 | 23,09 | 23,33 | 21,94 | 22,20 | -3,94% | 1.807.970,00 |
| 09.10.2025 | 23,18 | 23,48 | 22,92 | 23,11 | -0,26% | 1.956.603,00 |
| 08.10.2025 | 21,68 | 23,48 | 21,41 | 23,17 | 7,22% | 2.268.137,00 |