24,400$
0,54%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 31.03.2025 | 22,54 | 22,96 | 22,36 | 22,85 | 0,88% | 594.984,00 |
| 28.03.2025 | 22,85 | 22,95 | 22,50 | 22,65 | -3,49% | 819.700,00 |
| 27.03.2025 | 23,31 | 23,52 | 23,11 | 23,47 | 0,09% | 494.361,00 |
| 26.03.2025 | 23,24 | 23,48 | 23,02 | 23,45 | 0,43% | 606.875,00 |
| 25.03.2025 | 23,75 | 23,81 | 23,17 | 23,35 | -1,52% | 552.700,00 |
| 24.03.2025 | 23,47 | 23,75 | 23,33 | 23,71 | 2,42% | 624.939,00 |
| 21.03.2025 | 22,99 | 23,19 | 22,55 | 23,15 | 0,00% | 1.189.445,00 |
| 20.03.2025 | 23,11 | 23,38 | 22,98 | 23,15 | -0,17% | 1.046.760,00 |
| 19.03.2025 | 23,73 | 23,86 | 22,88 | 23,19 | -2,15% | 844.241,00 |
| 18.03.2025 | 23,80 | 23,95 | 23,45 | 23,70 | -1,29% | 668.282,00 |
| 17.03.2025 | 23,65 | 24,10 | 23,59 | 24,01 | 1,09% | 782.453,00 |
| 14.03.2025 | 23,60 | 23,77 | 23,17 | 23,75 | 1,45% | 671.139,00 |
| 13.03.2025 | 23,89 | 23,99 | 22,99 | 23,41 | -2,05% | 1.510.160,00 |
| 12.03.2025 | 24,42 | 24,66 | 23,70 | 23,90 | -2,09% | 1.103.739,00 |
| 11.03.2025 | 25,46 | 25,54 | 24,34 | 24,41 | -4,01% | 1.148.037,00 |
| 10.03.2025 | 25,51 | 26,02 | 25,19 | 25,43 | -0,31% | 1.017.325,00 |
| 07.03.2025 | 25,28 | 25,58 | 24,93 | 25,51 | 0,83% | 931.914,00 |
| 06.03.2025 | 25,02 | 25,52 | 25,02 | 25,30 | -0,12% | 894.331,00 |
| 05.03.2025 | 25,36 | 25,76 | 25,05 | 25,33 | -0,20% | 665.846,00 |
| 04.03.2025 | 25,81 | 25,92 | 25,33 | 25,38 | -2,61% | 742.598,00 |
| 03.03.2025 | 26,44 | 26,77 | 25,75 | 26,06 | -1,21% | 999.486,00 |
| 28.02.2025 | 26,13 | 26,53 | 26,10 | 26,38 | 1,11% | 959.967,00 |
| 27.02.2025 | 26,42 | 26,48 | 26,00 | 26,09 | -1,36% | 570.730,00 |
| 26.02.2025 | 26,64 | 26,86 | 26,27 | 26,45 | -0,79% | 792.334,00 |
| 25.02.2025 | 26,67 | 27,00 | 26,40 | 26,66 | 0,30% | 762.006,00 |
| 24.02.2025 | 27,41 | 27,41 | 26,58 | 26,58 | -2,57% | 856.664,00 |
| 21.02.2025 | 27,20 | 27,46 | 25,88 | 27,28 | 0,78% | 1.043.630,00 |
| 20.02.2025 | 27,01 | 27,15 | 26,71 | 27,07 | -0,18% | 606.034,00 |
| 19.02.2025 | 27,55 | 27,72 | 27,11 | 27,12 | -2,24% | 686.848,00 |
| 18.02.2025 | 27,51 | 27,92 | 27,51 | 27,74 | 0,80% | 889.471,00 |
| 14.02.2025 | 27,74 | 28,01 | 27,43 | 27,52 | -0,11% | 810.875,00 |
| 13.02.2025 | 27,79 | 27,91 | 27,49 | 27,55 | -0,83% | 815.276,00 |
| 12.02.2025 | 28,00 | 28,30 | 27,75 | 27,78 | -2,29% | 519.264,00 |
| 11.02.2025 | 28,32 | 28,69 | 28,31 | 28,43 | -0,39% | 557.385,00 |
| 10.02.2025 | 28,83 | 28,87 | 28,41 | 28,54 | -0,38% | 902.457,00 |
| 07.02.2025 | 29,57 | 29,63 | 28,56 | 28,65 | -3,05% | 681.975,00 |
| 06.02.2025 | 29,91 | 30,09 | 29,35 | 29,55 | -0,57% | 458.350,00 |
| 05.02.2025 | 29,65 | 29,94 | 29,50 | 29,72 | 0,64% | 435.490,00 |
| 04.02.2025 | 28,73 | 29,53 | 28,69 | 29,53 | 1,65% | 660.632,00 |
| 03.02.2025 | 29,00 | 29,60 | 28,87 | 29,05 | -2,35% | 845.840,00 |
| 31.01.2025 | 30,27 | 30,29 | 29,40 | 29,75 | -1,46% | 982.305,00 |
| 30.01.2025 | 30,53 | 30,84 | 28,87 | 30,19 | 1,38% | 1.420.601,00 |
| 29.01.2025 | 29,99 | 30,12 | 29,68 | 29,78 | -0,43% | 1.259.836,00 |
| 28.01.2025 | 29,84 | 29,95 | 29,48 | 29,91 | 0,30% | 752.437,00 |
| 27.01.2025 | 29,43 | 30,15 | 29,24 | 29,82 | 1,46% | 1.032.040,00 |
| 24.01.2025 | 29,54 | 29,72 | 29,23 | 29,39 | -1,38% | 630.234,00 |
| 23.01.2025 | 30,63 | 31,19 | 29,60 | 29,80 | 0,03% | 942.612,00 |
| 22.01.2025 | 29,62 | 29,97 | 29,50 | 29,79 | 0,44% | 535.511,00 |
| 21.01.2025 | 29,91 | 30,01 | 29,53 | 29,66 | -0,20% | 641.250,00 |
| 17.01.2025 | 30,03 | 30,40 | 29,60 | 29,72 | -3,29% | 2.701.945,00 |
| 16.01.2025 | 30,40 | 30,80 | 30,10 | 30,73 | 1,09% | 610.781,00 |
| 15.01.2025 | 30,04 | 30,62 | 29,99 | 30,40 | 3,72% | 691.069,00 |
| 14.01.2025 | 29,29 | 29,40 | 29,10 | 29,31 | 1,38% | 571.084,00 |
| 13.01.2025 | 28,10 | 28,99 | 28,06 | 28,91 | 2,30% | 514.892,00 |
| 10.01.2025 | 28,85 | 28,85 | 28,24 | 28,26 | -3,12% | 522.501,00 |
| 08.01.2025 | 28,96 | 29,26 | 28,86 | 29,17 | -0,27% | 543.697,00 |
| 07.01.2025 | 29,82 | 29,87 | 28,97 | 29,25 | -2,30% | 1.170.612,00 |
| 06.01.2025 | 30,26 | 30,61 | 29,91 | 29,94 | 0,17% | 902.703,00 |
| 03.01.2025 | 29,25 | 30,00 | 29,06 | 29,89 | 2,61% | 624.619,00 |
| 02.01.2025 | 29,48 | 29,59 | 28,97 | 29,13 | -0,51% | 554.083,00 |
| 31.12.2024 | 29,37 | 29,70 | 29,27 | 29,28 | -0,14% | 389.288,00 |
| 30.12.2024 | 29,24 | 29,53 | 29,07 | 29,32 | -0,74% | 474.062,00 |
| 27.12.2024 | 29,28 | 29,79 | 29,24 | 29,54 | -0,24% | 346.404,00 |
| 26.12.2024 | 29,33 | 29,70 | 29,16 | 29,61 | 0,85% | 512.365,00 |
| 24.12.2024 | 29,21 | 29,60 | 29,19 | 29,36 | 0,69% | 223.322,00 |
| 23.12.2024 | 28,85 | 29,32 | 28,68 | 29,16 | 0,76% | 716.210,00 |
| 20.12.2024 | 29,40 | 29,59 | 28,74 | 28,94 | -1,50% | 1.567.044,00 |