21,500€
-0,92%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.08.2025 | 21,60 | 21,70 | 21,30 | 21,50 | -0,92% | - |
| 22.08.2025 | 21,10 | 21,90 | 21,10 | 21,70 | 3,83% | - |
| 21.08.2025 | 20,90 | 21,10 | 20,70 | 20,90 | 0,00% | - |
| 20.08.2025 | 21,50 | 21,50 | 20,70 | 20,90 | -2,79% | - |
| 19.08.2025 | 20,90 | 21,70 | 20,70 | 21,50 | 2,87% | - |
| 18.08.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 15.08.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -1,88% | - |
| 14.08.2025 | 21,50 | 21,70 | 21,10 | 21,30 | -0,93% | - |
| 13.08.2025 | 21,10 | 21,70 | 20,90 | 21,50 | 1,90% | - |
| 12.08.2025 | 20,50 | 21,10 | 20,30 | 21,10 | 3,94% | - |
| 11.08.2025 | 20,60 | 20,90 | 20,10 | 20,30 | -0,98% | - |
| 08.08.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 07.08.2025 | 21,30 | 21,50 | 20,70 | 20,70 | -2,82% | - |
| 06.08.2025 | 21,50 | 21,60 | 21,30 | 21,30 | 0,47% | - |
| 05.08.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,47% | 5,00 |
| 04.08.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 01.08.2025 | 21,30 | 21,30 | 20,90 | 20,90 | -3,24% | - |
| 31.07.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | 1,00 |
| 30.07.2025 | 21,90 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 29.07.2025 | 22,30 | 22,50 | 21,70 | 21,90 | -2,23% | - |
| 28.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | 0,90% | 45,00 |
| 25.07.2025 | 22,20 | 22,20 | 22,20 | 22,20 | 0,45% | 224,00 |
| 24.07.2025 | 21,90 | 22,10 | 21,70 | 22,10 | 0,91% | - |
| 23.07.2025 | 21,90 | 22,10 | 21,90 | 21,90 | 0,92% | - |
| 22.07.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 1,40% | - |
| 21.07.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,47% | 9,00 |
| 18.07.2025 | 21,90 | 22,10 | 21,30 | 21,50 | -1,83% | - |
| 17.07.2025 | 21,70 | 22,10 | 21,50 | 21,90 | 0,92% | - |
| 16.07.2025 | 21,50 | 21,90 | 21,30 | 21,70 | 0,00% | - |
| 15.07.2025 | 22,10 | 22,30 | 21,70 | 21,70 | -1,81% | - |
| 14.07.2025 | 22,90 | 22,90 | 22,10 | 22,10 | -1,34% | - |
| 11.07.2025 | 22,40 | 22,40 | 22,40 | 22,40 | -3,03% | 240,00 |
| 10.07.2025 | 22,20 | 23,30 | 22,10 | 23,10 | 3,59% | - |
| 09.07.2025 | 22,10 | 22,30 | 21,90 | 22,30 | 0,90% | - |
| 08.07.2025 | 21,60 | 22,30 | 21,50 | 22,10 | 1,84% | - |
| 07.07.2025 | 21,70 | 21,90 | 21,50 | 21,70 | 0,00% | - |
| 04.07.2025 | 21,70 | 21,70 | 21,50 | 21,70 | -0,46% | - |
| 03.07.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 0,46% | 200,00 |
| 02.07.2025 | 21,30 | 21,90 | 21,30 | 21,70 | 1,88% | - |
| 01.07.2025 | 20,50 | 21,70 | 20,40 | 21,30 | 3,90% | - |
| 30.06.2025 | 21,10 | 21,10 | 20,50 | 20,50 | -1,91% | - |
| 27.06.2025 | 20,60 | 21,10 | 20,50 | 20,90 | 1,95% | - |
| 26.06.2025 | 20,50 | 20,70 | 20,30 | 20,50 | 0,00% | - |
| 25.06.2025 | 20,90 | 20,90 | 20,30 | 20,50 | -1,91% | - |
| 24.06.2025 | 20,90 | 21,10 | 20,90 | 20,90 | 0,00% | - |
| 23.06.2025 | 20,60 | 20,90 | 20,50 | 20,90 | 1,95% | - |
| 20.06.2025 | 20,90 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 19.06.2025 | 20,80 | 20,90 | 20,70 | 20,70 | -0,96% | - |
| 18.06.2025 | 20,70 | 21,10 | 20,70 | 20,90 | -1,42% | - |
| 17.06.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 0,47% | 240,00 |
| 16.06.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 0,96% | - |
| 13.06.2025 | 20,90 | 21,10 | 20,70 | 20,90 | -0,95% | - |
| 12.06.2025 | 21,00 | 21,10 | 20,50 | 21,10 | 0,00% | - |
| 11.06.2025 | 21,70 | 21,70 | 20,90 | 21,10 | -2,76% | - |
| 10.06.2025 | 21,10 | 21,90 | 21,10 | 21,70 | 2,84% | - |
| 09.06.2025 | 21,10 | 21,30 | 21,10 | 21,10 | 0,00% | - |
| 06.06.2025 | 21,00 | 21,50 | 20,90 | 21,10 | -0,47% | - |
| 05.06.2025 | 21,40 | 21,60 | 21,20 | 21,20 | 1,44% | 1.285,00 |
| 04.06.2025 | 21,10 | 21,20 | 20,70 | 20,90 | -0,95% | - |
| 03.06.2025 | 20,30 | 21,10 | 20,30 | 21,10 | 3,43% | - |
| 02.06.2025 | 20,60 | 20,80 | 20,40 | 20,40 | 0,49% | 475,00 |
| 30.05.2025 | 20,70 | 20,90 | 20,30 | 20,30 | -1,93% | - |
| 29.05.2025 | 20,80 | 20,90 | 20,50 | 20,70 | 0,98% | - |
| 28.05.2025 | 20,70 | 20,90 | 20,50 | 20,50 | -0,97% | - |
| 27.05.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,49% | - |
| 26.05.2025 | 20,50 | 20,70 | 20,50 | 20,60 | 0,49% | - |
| 23.05.2025 | 20,70 | 20,90 | 20,40 | 20,50 | -0,49% | - |
| 22.05.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,48% | 100,00 |
| 21.05.2025 | 21,30 | 21,30 | 20,70 | 20,70 | -3,72% | - |
| 20.05.2025 | 21,70 | 21,90 | 21,50 | 21,50 | -1,83% | - |
| 19.05.2025 | 21,70 | 21,90 | 21,30 | 21,90 | 0,00% | - |
| 16.05.2025 | 21,70 | 21,90 | 21,70 | 21,90 | 0,92% | - |
| 15.05.2025 | 21,70 | 21,80 | 21,50 | 21,70 | -0,91% | - |
| 14.05.2025 | 21,70 | 21,90 | 21,30 | 21,90 | 0,00% | - |
| 13.05.2025 | 22,30 | 22,30 | 21,70 | 21,90 | -1,79% | - |
| 12.05.2025 | 20,80 | 22,70 | 20,70 | 22,30 | 8,78% | - |
| 09.05.2025 | 20,50 | 20,50 | 20,10 | 20,50 | 0,00% | - |
| 08.05.2025 | 20,05 | 20,70 | 19,85 | 20,50 | 3,27% | - |
| 07.05.2025 | 19,65 | 19,95 | 19,60 | 19,85 | 1,02% | - |
| 06.05.2025 | 20,00 | 20,05 | 19,55 | 19,65 | -1,75% | - |
| 05.05.2025 | 20,00 | 20,00 | 20,00 | 20,00 | 3,63% | 148,00 |
| 02.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 1,85% | 199,00 |
| 30.04.2025 | 19,10 | 19,15 | 18,15 | 18,95 | -0,52% | - |
| 29.04.2025 | 19,25 | 19,40 | 18,90 | 19,05 | -1,04% | - |
| 28.04.2025 | 19,25 | 19,45 | 19,05 | 19,25 | -2,78% | - |
| 25.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,49% | 98,00 |
| 24.04.2025 | 19,65 | 20,10 | 19,45 | 20,10 | 1,26% | - |
| 23.04.2025 | 19,75 | 20,50 | 19,60 | 19,85 | 2,06% | - |
| 22.04.2025 | 19,05 | 19,55 | 19,05 | 19,45 | -1,52% | - |
| 17.04.2025 | 19,25 | 19,95 | 18,75 | 19,75 | 3,67% | - |
| 16.04.2025 | 19,35 | 19,65 | 18,85 | 19,05 | -3,05% | - |
| 15.04.2025 | 19,90 | 20,10 | 19,55 | 19,65 | -1,01% | - |
| 14.04.2025 | 19,70 | 20,05 | 19,45 | 19,85 | 1,28% | - |
| 11.04.2025 | 19,60 | 19,60 | 19,60 | 19,60 | -2,49% | 216,00 |
| 10.04.2025 | 21,10 | 21,10 | 19,55 | 20,10 | -4,74% | - |
| 09.04.2025 | 18,65 | 21,30 | 18,45 | 21,10 | 9,61% | - |
| 08.04.2025 | 19,70 | 20,30 | 18,85 | 19,25 | -1,03% | - |
| 07.04.2025 | 19,05 | 20,50 | 18,75 | 19,45 | -1,52% | - |
| 04.04.2025 | 19,70 | 20,10 | 18,95 | 19,75 | -0,25% | - |
| 03.04.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -8,76% | 100,00 |