25,340$
3,72%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 24,66 | 25,75 | 24,49 | 25,34 | 3,72% | 703.045,00 |
| 21.08.2025 | 24,22 | 24,50 | 23,94 | 24,43 | 0,62% | 531.300,00 |
| 20.08.2025 | 24,96 | 24,96 | 24,22 | 24,28 | -2,84% | 528.084,00 |
| 19.08.2025 | 24,43 | 25,52 | 24,43 | 24,99 | 2,50% | 713.214,00 |
| 18.08.2025 | 24,51 | 24,68 | 24,30 | 24,38 | -0,29% | 597.067,00 |
| 15.08.2025 | 24,81 | 24,94 | 24,44 | 24,45 | -1,09% | 706.615,00 |
| 14.08.2025 | 24,91 | 25,01 | 24,53 | 24,72 | -2,10% | 598.597,00 |
| 13.08.2025 | 24,63 | 25,32 | 24,46 | 25,25 | 2,64% | 508.883,00 |
| 12.08.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 4,10% | 534.434,00 |
| 11.08.2025 | 23,99 | 24,11 | 23,44 | 23,63 | -1,46% | 605.334,00 |
| 08.08.2025 | 24,25 | 24,25 | 23,85 | 23,98 | -0,75% | 513.901,00 |
| 07.08.2025 | 24,97 | 24,97 | 24,12 | 24,16 | -2,74% | 920.068,00 |
| 06.08.2025 | 24,74 | 24,95 | 24,60 | 24,84 | 0,32% | 660.016,00 |
| 05.08.2025 | 24,38 | 24,81 | 24,25 | 24,76 | 1,56% | 811.924,00 |
| 04.08.2025 | 24,30 | 24,70 | 23,96 | 24,38 | 1,20% | 767.637,00 |
| 01.08.2025 | 24,55 | 24,61 | 24,06 | 24,09 | -1,47% | 961.565,00 |
| 31.07.2025 | 24,26 | 24,63 | 24,02 | 24,45 | -0,24% | 1.009.283,00 |
| 30.07.2025 | 25,28 | 25,32 | 24,32 | 24,51 | -3,01% | 719.191,00 |
| 29.07.2025 | 25,77 | 25,77 | 25,05 | 25,27 | -1,86% | 763.604,00 |
| 28.07.2025 | 26,15 | 26,15 | 25,57 | 25,75 | -1,08% | 554.824,00 |
| 25.07.2025 | 26,22 | 26,34 | 25,65 | 26,03 | 0,15% | 700.689,00 |
| 24.07.2025 | 25,73 | 26,07 | 25,54 | 25,99 | 0,43% | 701.305,00 |
| 23.07.2025 | 25,74 | 25,95 | 25,54 | 25,88 | 1,25% | 570.344,00 |
| 22.07.2025 | 25,15 | 25,67 | 25,15 | 25,56 | 1,91% | 782.500,00 |
| 21.07.2025 | 25,32 | 25,47 | 25,04 | 25,08 | 0,04% | 529.861,00 |
| 18.07.2025 | 25,78 | 25,78 | 24,80 | 25,07 | -1,61% | 1.241.980,00 |
| 17.07.2025 | 25,10 | 25,55 | 25,10 | 25,48 | 1,31% | 799.528,00 |
| 16.07.2025 | 25,23 | 25,35 | 24,91 | 25,15 | 0,24% | 943.933,00 |
| 15.07.2025 | 25,98 | 26,00 | 25,07 | 25,09 | -3,13% | 886.358,00 |
| 14.07.2025 | 26,73 | 26,73 | 25,85 | 25,90 | -3,47% | 1.037.135,00 |
| 11.07.2025 | 26,66 | 27,06 | 26,38 | 26,83 | -0,33% | 1.408.230,00 |
| 10.07.2025 | 26,17 | 27,18 | 26,06 | 26,92 | 3,22% | 1.085.582,00 |
| 09.07.2025 | 25,93 | 26,17 | 25,67 | 26,08 | 0,93% | 616.551,00 |
| 08.07.2025 | 25,17 | 26,05 | 25,16 | 25,84 | 2,01% | 815.563,00 |
| 07.07.2025 | 25,52 | 25,81 | 25,17 | 25,33 | -1,29% | 561.932,00 |
| 03.07.2025 | 25,74 | 25,86 | 25,41 | 25,66 | -0,16% | 542.345,00 |
| 02.07.2025 | 25,12 | 25,75 | 24,88 | 25,70 | 2,68% | 730.444,00 |
| 01.07.2025 | 24,13 | 25,62 | 24,12 | 25,03 | 3,64% | 823.299,00 |
| 30.06.2025 | 24,72 | 24,72 | 24,03 | 24,15 | -1,31% | 562.890,00 |
| 27.06.2025 | 24,15 | 24,63 | 24,14 | 24,47 | 1,66% | 1.255.417,00 |
| 26.06.2025 | 23,97 | 24,22 | 23,90 | 24,07 | 0,63% | 819.357,00 |
| 25.06.2025 | 24,18 | 24,21 | 23,62 | 23,92 | -1,36% | 1.425.935,00 |
| 24.06.2025 | 24,33 | 24,57 | 24,12 | 24,25 | 0,41% | 1.445.615,00 |
| 23.06.2025 | 23,53 | 24,17 | 23,52 | 24,15 | 1,94% | 584.297,00 |
| 20.06.2025 | 24,21 | 24,21 | 23,64 | 23,69 | -0,96% | 1.010.053,00 |
| 18.06.2025 | 23,97 | 24,23 | 23,87 | 23,92 | 0,21% | 525.458,00 |
| 17.06.2025 | 24,16 | 24,42 | 23,79 | 23,87 | -1,77% | 523.155,00 |
| 16.06.2025 | 24,29 | 24,51 | 23,93 | 24,30 | 0,91% | 543.660,00 |
| 13.06.2025 | 24,08 | 24,43 | 23,94 | 24,08 | -1,51% | 489.630,00 |
| 12.06.2025 | 24,07 | 24,46 | 23,81 | 24,45 | 0,95% | 465.089,00 |
| 11.06.2025 | 24,78 | 24,94 | 24,13 | 24,22 | -2,02% | 552.312,00 |
| 10.06.2025 | 24,28 | 24,93 | 24,18 | 24,72 | 2,40% | 666.336,00 |
| 09.06.2025 | 24,20 | 24,42 | 24,03 | 24,14 | 0,17% | 429.657,00 |
| 06.06.2025 | 24,22 | 24,43 | 23,97 | 24,10 | 0,75% | 541.899,00 |
| 05.06.2025 | 24,14 | 24,22 | 23,86 | 23,92 | 0,00% | 1.063.679,00 |
| 04.06.2025 | 23,87 | 24,06 | 23,71 | 23,92 | 0,04% | 588.265,00 |
| 03.06.2025 | 23,39 | 24,03 | 23,19 | 23,91 | 2,35% | 582.462,00 |
| 02.06.2025 | 23,52 | 23,75 | 23,11 | 23,36 | 0,82% | 815.740,00 |
| 30.05.2025 | 23,36 | 23,68 | 23,08 | 23,17 | -1,24% | 1.096.882,00 |
| 29.05.2025 | 23,29 | 23,63 | 23,20 | 23,46 | 1,38% | 856.873,00 |
| 28.05.2025 | 23,61 | 23,70 | 23,13 | 23,14 | -1,53% | 741.012,00 |
| 27.05.2025 | 23,42 | 23,65 | 23,11 | 23,50 | 1,08% | 1.054.102,00 |
| 23.05.2025 | 23,08 | 23,43 | 23,08 | 23,25 | -1,19% | 647.983,00 |
| 22.05.2025 | 23,58 | 23,65 | 23,37 | 23,53 | 0,17% | 765.151,00 |
| 21.05.2025 | 24,01 | 24,03 | 23,44 | 23,49 | -2,85% | 582.840,00 |
| 20.05.2025 | 24,48 | 24,66 | 24,13 | 24,18 | -1,55% | 755.866,00 |
| 19.05.2025 | 24,09 | 24,57 | 23,87 | 24,56 | 0,66% | 753.976,00 |
| 16.05.2025 | 24,52 | 24,52 | 24,18 | 24,40 | 0,54% | 570.123,00 |
| 15.05.2025 | 24,40 | 24,41 | 24,06 | 24,27 | -0,61% | 684.391,00 |
| 14.05.2025 | 24,00 | 24,47 | 23,84 | 24,42 | 0,21% | 983.943,00 |
| 13.05.2025 | 24,78 | 24,84 | 24,34 | 24,37 | -1,54% | 807.718,00 |
| 12.05.2025 | 23,99 | 25,17 | 23,99 | 24,75 | 7,66% | 1.244.656,00 |
| 09.05.2025 | 23,07 | 23,23 | 22,72 | 22,99 | -0,17% | 522.462,00 |
| 08.05.2025 | 22,56 | 23,20 | 22,46 | 23,03 | 2,81% | 636.249,00 |
| 07.05.2025 | 22,29 | 22,69 | 22,13 | 22,40 | 0,72% | 480.669,00 |
| 06.05.2025 | 22,40 | 22,70 | 22,22 | 22,24 | -2,16% | 549.226,00 |
| 05.05.2025 | 22,62 | 23,13 | 22,57 | 22,73 | -0,04% | 802.387,00 |
| 02.05.2025 | 21,92 | 23,03 | 21,92 | 22,74 | 4,03% | 1.185.398,00 |
| 01.05.2025 | 22,86 | 23,20 | 21,15 | 21,86 | 1,72% | 1.115.584,00 |
| 30.04.2025 | 21,56 | 21,56 | 20,59 | 21,49 | -0,97% | 1.516.807,00 |
| 29.04.2025 | 21,89 | 21,93 | 21,54 | 21,70 | -1,18% | 782.047,00 |
| 28.04.2025 | 21,88 | 22,11 | 21,73 | 21,96 | 0,05% | 636.219,00 |
| 25.04.2025 | 22,59 | 22,59 | 21,82 | 21,95 | -4,06% | 661.275,00 |
| 24.04.2025 | 22,28 | 22,99 | 22,16 | 22,88 | 2,23% | 650.319,00 |
| 23.04.2025 | 22,95 | 23,32 | 22,31 | 22,38 | 0,36% | 785.273,00 |
| 22.04.2025 | 22,03 | 22,34 | 21,79 | 22,30 | 1,27% | 776.113,00 |
| 21.04.2025 | 22,26 | 22,26 | 21,67 | 22,02 | -2,05% | 653.544,00 |
| 17.04.2025 | 21,86 | 22,64 | 21,86 | 22,48 | 3,50% | 744.097,00 |
| 16.04.2025 | 22,01 | 22,01 | 21,45 | 21,72 | -2,16% | 770.392,00 |
| 15.04.2025 | 22,55 | 22,75 | 22,08 | 22,20 | -1,68% | 568.577,00 |
| 14.04.2025 | 22,75 | 22,75 | 22,14 | 22,58 | 1,26% | 533.588,00 |
| 11.04.2025 | 22,22 | 22,42 | 21,36 | 22,30 | -0,71% | 715.116,00 |
| 10.04.2025 | 22,75 | 22,76 | 21,87 | 22,46 | -3,11% | 997.661,00 |
| 09.04.2025 | 20,73 | 23,26 | 20,73 | 23,18 | 10,07% | 1.027.695,00 |
| 08.04.2025 | 21,96 | 22,16 | 20,67 | 21,06 | -0,99% | 974.702,00 |
| 07.04.2025 | 21,15 | 22,49 | 20,72 | 21,27 | -1,80% | 996.170,00 |
| 04.04.2025 | 21,37 | 21,99 | 20,80 | 21,66 | -1,01% | 1.196.462,00 |
| 03.04.2025 | 22,84 | 22,88 | 21,64 | 21,88 | -7,17% | 1.390.034,00 |
| 02.04.2025 | 22,69 | 23,66 | 22,56 | 23,57 | 2,79% | 604.969,00 |
| 01.04.2025 | 22,84 | 23,09 | 22,35 | 22,93 | 0,35% | 982.873,00 |