19,750€
3,67%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.04.2025 | 21,30 | 21,70 | 20,70 | 21,70 | 1,88% | - |
| 01.04.2025 | 21,10 | 21,30 | 20,90 | 21,30 | 0,95% | - |
| 31.03.2025 | 20,90 | 21,30 | 20,70 | 21,10 | 0,96% | - |
| 28.03.2025 | 21,70 | 21,70 | 20,70 | 20,90 | -3,69% | - |
| 27.03.2025 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 26.03.2025 | 21,70 | 21,90 | 21,30 | 21,90 | 0,92% | - |
| 25.03.2025 | 21,90 | 22,30 | 21,50 | 21,70 | 1,40% | - |
| 24.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 0,47% | 216,00 |
| 21.03.2025 | 21,30 | 21,50 | 20,90 | 21,30 | 0,00% | - |
| 20.03.2025 | 21,30 | 21,50 | 21,10 | 21,30 | 0,00% | - |
| 19.03.2025 | 21,70 | 22,00 | 21,10 | 21,30 | -1,84% | - |
| 18.03.2025 | 21,90 | 21,90 | 21,50 | 21,70 | -0,91% | - |
| 17.03.2025 | 21,90 | 22,10 | 21,50 | 21,90 | 0,00% | - |
| 14.03.2025 | 21,50 | 21,90 | 21,30 | 21,90 | 1,86% | - |
| 13.03.2025 | 21,90 | 22,10 | 21,10 | 21,50 | -1,83% | - |
| 12.03.2025 | 22,30 | 22,90 | 21,70 | 21,90 | -1,79% | - |
| 11.03.2025 | 23,50 | 23,70 | 22,30 | 22,30 | -5,11% | - |
| 10.03.2025 | 23,50 | 24,10 | 22,90 | 23,50 | 0,00% | - |
| 07.03.2025 | 23,30 | 23,70 | 22,90 | 23,50 | 0,00% | - |
| 06.03.2025 | 23,50 | 23,50 | 22,90 | 23,50 | 0,00% | - |
| 05.03.2025 | 23,90 | 24,10 | 23,30 | 23,50 | -1,67% | - |
| 04.03.2025 | 24,90 | 24,90 | 23,90 | 23,90 | -4,02% | - |
| 03.03.2025 | 25,30 | 25,50 | 24,50 | 24,90 | -1,58% | - |
| 28.02.2025 | 25,10 | 25,50 | 25,00 | 25,30 | 0,80% | - |
| 27.02.2025 | 25,30 | 25,70 | 24,90 | 25,10 | -0,79% | - |
| 26.02.2025 | 25,50 | 25,90 | 25,10 | 25,30 | 0,00% | - |
| 25.02.2025 | 25,30 | 25,70 | 25,10 | 25,30 | -0,78% | - |
| 24.02.2025 | 26,10 | 26,40 | 25,50 | 25,50 | -2,30% | - |
| 21.02.2025 | 25,70 | 26,30 | 24,70 | 26,10 | 1,56% | - |
| 20.02.2025 | 25,90 | 26,00 | 25,50 | 25,70 | -1,53% | - |
| 19.02.2025 | 26,50 | 26,70 | 26,10 | 26,10 | -1,14% | - |
| 18.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | 0,38% | 162,00 |
| 17.02.2025 | 26,30 | 26,30 | 26,20 | 26,30 | 0,77% | - |
| 14.02.2025 | 26,30 | 26,70 | 26,10 | 26,10 | -0,76% | - |
| 13.02.2025 | 26,70 | 27,10 | 26,30 | 26,30 | -1,50% | - |
| 12.02.2025 | 27,50 | 27,50 | 26,70 | 26,70 | -2,91% | - |
| 11.02.2025 | 27,70 | 27,70 | 27,30 | 27,50 | -2,48% | - |
| 10.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 1,81% | 162,00 |
| 07.02.2025 | 28,50 | 28,50 | 27,70 | 27,70 | -2,12% | - |
| 06.02.2025 | 28,70 | 29,10 | 28,30 | 28,30 | -0,70% | - |
| 05.02.2025 | 28,30 | 28,70 | 28,30 | 28,50 | 0,00% | - |
| 04.02.2025 | 28,10 | 28,50 | 27,90 | 28,50 | 1,42% | - |
| 03.02.2025 | 28,60 | 28,80 | 28,10 | 28,10 | -2,09% | - |
| 31.01.2025 | 29,10 | 29,30 | 28,30 | 28,70 | -1,37% | - |
| 30.01.2025 | 28,70 | 29,50 | 27,70 | 29,10 | 2,11% | - |
| 29.01.2025 | 28,70 | 28,90 | 28,50 | 28,50 | -0,70% | - |
| 28.01.2025 | 28,50 | 28,70 | 28,30 | 28,70 | 0,70% | - |
| 27.01.2025 | 27,90 | 28,70 | 27,70 | 28,50 | 1,42% | - |
| 24.01.2025 | 28,50 | 28,50 | 27,90 | 28,10 | -1,40% | - |
| 23.01.2025 | 28,70 | 29,70 | 28,30 | 28,50 | -0,70% | - |
| 22.01.2025 | 28,50 | 28,70 | 28,30 | 28,70 | -1,71% | - |
| 21.01.2025 | 28,60 | 29,20 | 28,60 | 29,20 | 1,74% | 145,00 |
| 20.01.2025 | 28,90 | 28,90 | 28,50 | 28,70 | -2,38% | - |
| 17.01.2025 | 29,60 | 29,60 | 29,40 | 29,40 | -1,67% | 200,00 |
| 16.01.2025 | 29,50 | 29,90 | 29,30 | 29,90 | 1,36% | - |
| 15.01.2025 | 28,50 | 29,70 | 28,50 | 29,50 | 3,51% | - |
| 14.01.2025 | 28,30 | 28,70 | 28,20 | 28,50 | 0,71% | - |
| 13.01.2025 | 27,70 | 28,30 | 27,50 | 28,30 | 2,17% | - |
| 10.01.2025 | 28,30 | 28,40 | 27,50 | 27,70 | -2,12% | - |
| 09.01.2025 | 28,30 | 28,30 | 28,20 | 28,30 | 0,00% | - |
| 08.01.2025 | 28,30 | 28,50 | 28,10 | 28,30 | 0,00% | - |
| 07.01.2025 | 28,70 | 29,10 | 27,90 | 28,30 | -3,08% | - |
| 06.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 2,10% | 80,00 |
| 03.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 3,00 |
| 02.01.2025 | 28,30 | 28,70 | 28,30 | 28,30 | 0,71% | - |
| 30.12.2024 | 28,30 | 28,30 | 28,10 | 28,10 | -0,71% | - |
| 27.12.2024 | 28,50 | 28,50 | 28,10 | 28,30 | 1,43% | - |
| 23.12.2024 | 27,90 | 28,10 | 27,70 | 27,90 | 0,72% | - |
| 20.12.2024 | 28,30 | 28,50 | 27,50 | 27,70 | -2,12% | - |
| 19.12.2024 | 28,30 | 28,70 | 28,10 | 28,30 | 0,00% | - |
| 18.12.2024 | 28,70 | 29,10 | 28,30 | 28,30 | -1,39% | - |
| 17.12.2024 | 29,50 | 29,70 | 28,70 | 28,70 | -2,71% | - |
| 16.12.2024 | 29,60 | 29,70 | 29,30 | 29,50 | 0,00% | - |
| 13.12.2024 | 30,10 | 30,30 | 29,50 | 29,50 | -1,99% | - |
| 12.12.2024 | 29,90 | 30,30 | 29,50 | 30,10 | 0,67% | - |
| 11.12.2024 | 29,70 | 30,30 | 29,70 | 29,90 | 0,67% | - |
| 10.12.2024 | 29,90 | 30,30 | 29,70 | 29,70 | 1,02% | - |
| 09.12.2024 | 30,00 | 30,00 | 29,40 | 29,40 | -1,34% | 3,00 |
| 06.12.2024 | 29,80 | 29,80 | 29,80 | 29,80 | 0,34% | 50,00 |
| 05.12.2024 | 30,30 | 30,30 | 29,70 | 29,70 | -1,98% | - |
| 04.12.2024 | 30,30 | 30,90 | 29,90 | 30,30 | 0,00% | - |
| 03.12.2024 | 31,50 | 31,60 | 30,10 | 30,30 | -3,81% | - |
| 02.12.2024 | 32,10 | 32,10 | 31,10 | 31,50 | -1,25% | - |
| 29.11.2024 | 31,30 | 32,10 | 30,70 | 31,90 | 1,92% | - |
| 28.11.2024 | 31,10 | 31,30 | 31,10 | 31,30 | 0,00% | - |
| 27.11.2024 | 31,70 | 31,90 | 31,10 | 31,30 | -1,88% | - |
| 26.11.2024 | 30,50 | 31,90 | 30,30 | 31,90 | 2,90% | - |
| 25.11.2024 | 31,00 | 31,00 | 31,00 | 31,00 | 2,31% | 3,00 |
| 22.11.2024 | 30,10 | 30,70 | 29,90 | 30,30 | 1,34% | - |