33,340$
-0,77%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 33,15 | 33,47 | 32,40 | 33,34 | -0,77% | 756.326,00 |
| 20.05.2026 | 32,39 | 33,66 | 32,16 | 33,60 | 4,48% | 1.054.175,00 |
| 19.05.2026 | 32,10 | 32,72 | 31,63 | 32,16 | -0,65% | 865.023,00 |
| 18.05.2026 | 31,96 | 32,70 | 31,70 | 32,37 | 1,35% | 1.140.642,00 |
| 15.05.2026 | 32,74 | 32,93 | 31,34 | 31,94 | -3,82% | 2.333.358,00 |
| 14.05.2026 | 29,41 | 33,26 | 29,04 | 33,21 | 13,85% | 3.188.553,00 |
| 13.05.2026 | 29,02 | 29,39 | 28,84 | 29,17 | 0,79% | 586.173,00 |
| 12.05.2026 | 29,81 | 29,97 | 28,59 | 28,94 | -3,02% | 713.092,00 |
| 11.05.2026 | 30,78 | 30,82 | 29,84 | 29,84 | -2,96% | 819.733,00 |
| 08.05.2026 | 30,80 | 31,02 | 30,61 | 30,75 | 0,33% | 679.273,00 |
| 07.05.2026 | 31,07 | 31,11 | 30,37 | 30,65 | -0,81% | 1.009.707,00 |
| 06.05.2026 | 30,91 | 31,43 | 30,52 | 30,90 | 2,90% | 1.103.476,00 |
| 05.05.2026 | 30,08 | 30,67 | 29,95 | 30,03 | 0,23% | 911.549,00 |
| 04.05.2026 | 31,19 | 31,19 | 29,86 | 29,96 | -4,80% | 1.127.988,00 |
| 01.05.2026 | 33,34 | 33,34 | 31,19 | 31,47 | 1,22% | 1.715.524,00 |
| 30.04.2026 | 30,45 | 31,21 | 30,16 | 31,09 | 2,37% | 1.013.179,00 |
| 29.04.2026 | 30,98 | 31,56 | 30,21 | 30,37 | -1,56% | 872.915,00 |
| 28.04.2026 | 30,70 | 31,03 | 30,39 | 30,85 | 0,95% | 715.077,00 |
| 27.04.2026 | 30,27 | 30,84 | 30,25 | 30,56 | 0,92% | 797.314,00 |
| 24.04.2026 | 30,20 | 30,48 | 29,95 | 30,28 | 0,50% | 944.938,00 |
| 23.04.2026 | 30,05 | 30,81 | 29,98 | 30,13 | 0,97% | 1.094.482,00 |
| 22.04.2026 | 30,65 | 30,70 | 29,68 | 29,84 | -1,32% | 646.413,00 |
| 21.04.2026 | 30,19 | 30,60 | 29,78 | 30,24 | 0,77% | 864.000,00 |
| 20.04.2026 | 29,20 | 30,19 | 28,91 | 30,01 | 2,11% | 850.630,00 |
| 17.04.2026 | 29,23 | 29,94 | 28,74 | 29,39 | 2,40% | 5.449.651,00 |
| 16.04.2026 | 27,53 | 28,81 | 27,53 | 28,70 | 4,97% | 1.059.985,00 |
| 15.04.2026 | 27,65 | 28,16 | 27,16 | 27,34 | -2,95% | 1.251.924,00 |
| 14.04.2026 | 28,20 | 28,58 | 27,85 | 28,17 | 0,21% | 784.276,00 |
| 13.04.2026 | 28,07 | 28,20 | 27,30 | 28,11 | -0,64% | 886.966,00 |
| 10.04.2026 | 28,31 | 28,67 | 28,07 | 28,29 | 0,68% | 667.601,00 |
| 09.04.2026 | 28,35 | 28,66 | 28,04 | 28,10 | -1,30% | 1.192.693,00 |
| 08.04.2026 | 28,50 | 29,11 | 28,32 | 28,47 | 3,75% | 1.165.165,00 |
| 07.04.2026 | 27,21 | 27,70 | 27,19 | 27,44 | 0,59% | 966.301,00 |
| 06.04.2026 | 26,80 | 27,41 | 26,63 | 27,28 | 0,92% | 698.521,00 |
| 02.04.2026 | 25,93 | 27,26 | 25,87 | 27,03 | 2,00% | 746.820,00 |
| 01.04.2026 | 26,54 | 27,09 | 26,37 | 26,50 | 0,53% | 652.806,00 |
| 31.03.2026 | 26,14 | 26,70 | 25,65 | 26,36 | 2,89% | 986.646,00 |
| 30.03.2026 | 25,69 | 26,00 | 25,29 | 25,62 | 0,71% | 774.316,00 |
| 27.03.2026 | 25,50 | 25,59 | 25,12 | 25,44 | -1,13% | 611.585,00 |
| 26.03.2026 | 25,52 | 25,92 | 25,45 | 25,73 | -0,46% | 715.595,00 |
| 25.03.2026 | 25,61 | 25,95 | 25,16 | 25,85 | 2,30% | 782.403,00 |
| 24.03.2026 | 24,16 | 25,57 | 24,07 | 25,27 | 3,40% | 1.202.618,00 |
| 23.03.2026 | 24,52 | 25,10 | 24,27 | 24,44 | 2,91% | 1.025.437,00 |
| 20.03.2026 | 23,71 | 23,75 | 23,31 | 23,75 | 0,59% | 1.703.661,00 |
| 19.03.2026 | 23,72 | 23,75 | 23,20 | 23,61 | -0,88% | 1.306.839,00 |
| 18.03.2026 | 23,97 | 24,12 | 23,59 | 23,82 | -1,00% | 1.259.711,00 |
| 17.03.2026 | 24,16 | 24,51 | 23,75 | 24,06 | 0,71% | 793.604,00 |
| 16.03.2026 | 23,81 | 24,09 | 23,60 | 23,89 | 0,76% | 783.349,00 |
| 13.03.2026 | 24,14 | 24,56 | 23,42 | 23,71 | -0,17% | 1.115.502,00 |
| 12.03.2026 | 25,00 | 25,00 | 23,73 | 23,75 | -5,53% | 1.108.336,00 |
| 11.03.2026 | 25,73 | 25,74 | 24,39 | 25,14 | -2,67% | 2.305.476,00 |
| 10.03.2026 | 25,69 | 26,52 | 25,43 | 25,83 | 0,16% | 1.071.591,00 |
| 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 | 1,07% | 776.079,00 |
| 23.02.2026 | 29,16 | 29,17 | 27,12 | 27,15 | -7,37% | 1.243.129,00 |
| 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 |