30,300€
1,34%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 30,10 | 30,70 | 29,90 | 30,30 | 1,34% | - |
| 21.11.2024 | 29,50 | 30,30 | 29,50 | 29,90 | 1,36% | - |
| 20.11.2024 | 29,30 | 29,50 | 29,10 | 29,50 | 1,37% | - |
| 19.11.2024 | 28,90 | 29,30 | 28,50 | 29,10 | 0,69% | - |
| 18.11.2024 | 28,70 | 29,10 | 28,30 | 28,90 | 0,70% | - |
| 15.11.2024 | 28,90 | 29,10 | 28,50 | 28,70 | -0,69% | - |
| 14.11.2024 | 29,50 | 30,20 | 28,90 | 28,90 | -2,69% | - |
| 13.11.2024 | 29,70 | 30,10 | 29,40 | 29,70 | 0,00% | - |
| 12.11.2024 | 29,90 | 30,00 | 29,00 | 29,70 | -0,67% | - |
| 11.11.2024 | 29,40 | 30,10 | 29,30 | 29,90 | 2,05% | - |
| 08.11.2024 | 28,30 | 29,70 | 28,00 | 29,30 | 2,45% | - |
| 07.11.2024 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | 278,00 |
| 06.11.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 5,66% | 50,00 |
| 05.11.2024 | 26,30 | 26,70 | 26,10 | 26,50 | 0,76% | - |
| 04.11.2024 | 26,10 | 26,60 | 25,90 | 26,30 | 0,00% | - |
| 01.11.2024 | 25,90 | 26,50 | 25,90 | 26,30 | 0,77% | - |
| 31.10.2024 | 26,30 | 26,50 | 26,10 | 26,10 | -0,76% | - |
| 30.10.2024 | 26,30 | 26,90 | 26,00 | 26,30 | 0,00% | - |
| 29.10.2024 | 26,30 | 26,50 | 25,90 | 26,30 | 0,00% | - |
| 28.10.2024 | 26,10 | 26,30 | 26,00 | 26,30 | 1,54% | - |
| 25.10.2024 | 25,70 | 26,10 | 25,20 | 25,90 | 0,78% | - |
| 24.10.2024 | 25,70 | 25,90 | 25,30 | 25,70 | -0,77% | - |
| 23.10.2024 | 25,80 | 26,40 | 25,70 | 25,90 | 0,00% | - |
| 22.10.2024 | 25,50 | 25,90 | 25,30 | 25,90 | 1,57% | - |
| 21.10.2024 | 25,90 | 26,10 | 25,50 | 25,50 | -1,54% | - |
| 18.10.2024 | 26,10 | 26,10 | 25,70 | 25,90 | -0,77% | - |
| 17.10.2024 | 26,10 | 26,40 | 25,70 | 26,10 | -0,76% | - |
| 16.10.2024 | 25,30 | 26,30 | 25,30 | 26,30 | 3,95% | - |
| 15.10.2024 | 25,50 | 26,10 | 25,10 | 25,30 | -0,78% | - |
| 14.10.2024 | 25,30 | 25,50 | 24,90 | 25,50 | 0,79% | - |
| 11.10.2024 | 24,70 | 25,30 | 24,70 | 25,30 | 2,43% | - |
| 10.10.2024 | 24,90 | 24,90 | 24,50 | 24,70 | -0,80% | - |
| 09.10.2024 | 25,10 | 25,30 | 24,70 | 24,90 | -0,80% | - |
| 08.10.2024 | 24,90 | 25,10 | 24,70 | 25,10 | 0,80% | - |
| 07.10.2024 | 24,50 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 04.10.2024 | 24,90 | 25,80 | 24,70 | 24,70 | -0,80% | - |
| 03.10.2024 | 25,10 | 25,30 | 24,70 | 24,90 | -1,19% | - |
| 02.10.2024 | 25,20 | 25,20 | 25,20 | 25,20 | -1,18% | 1.000,00 |
| 01.10.2024 | 25,50 | 25,80 | 24,90 | 25,50 | -0,78% | - |
| 30.09.2024 | 25,30 | 25,90 | 25,10 | 25,70 | 1,58% | - |
| 27.09.2024 | 25,10 | 25,70 | 25,10 | 25,30 | 0,80% | - |
| 26.09.2024 | 25,10 | 25,60 | 24,90 | 25,10 | -1,18% | - |
| 25.09.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | 25,00 |
| 24.09.2024 | 25,10 | 25,50 | 25,10 | 25,30 | 0,80% | - |
| 23.09.2024 | 24,90 | 25,30 | 24,90 | 25,10 | 0,00% | - |
| 20.09.2024 | 25,70 | 25,70 | 24,90 | 25,10 | -2,33% | - |
| 19.09.2024 | 25,50 | 25,90 | 25,40 | 25,70 | 1,58% | - |
| 18.09.2024 | 25,30 | 25,90 | 25,10 | 25,30 | 0,00% | - |
| 17.09.2024 | 25,30 | 25,70 | 25,10 | 25,30 | 0,40% | - |
| 16.09.2024 | 25,20 | 25,20 | 25,20 | 25,20 | 0,40% | 75,00 |
| 13.09.2024 | 24,50 | 25,10 | 24,10 | 25,10 | 2,45% | - |
| 12.09.2024 | 24,50 | 24,50 | 24,10 | 24,50 | 0,82% | - |
| 11.09.2024 | 24,50 | 24,50 | 23,70 | 24,30 | -2,02% | - |
| 10.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 25,00 |
| 09.09.2024 | 24,10 | 24,90 | 24,10 | 24,70 | 2,49% | - |
| 06.09.2024 | 24,10 | 24,30 | 23,90 | 24,10 | 0,00% | - |
| 05.09.2024 | 24,50 | 24,70 | 23,90 | 24,10 | -2,43% | - |
| 04.09.2024 | 24,50 | 24,90 | 24,30 | 24,70 | 0,00% | - |
| 03.09.2024 | 24,50 | 24,70 | 24,10 | 24,70 | -0,40% | - |
| 02.09.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 1,22% | 1,00 |
| 30.08.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 29.08.2024 | 24,30 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 28.08.2024 | 23,70 | 24,30 | 23,70 | 24,30 | 1,25% | - |
| 27.08.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -0,41% | 208,00 |
| 26.08.2024 | 24,40 | 24,70 | 24,10 | 24,10 | -0,82% | - |
| 23.08.2024 | 24,30 | 24,50 | 24,20 | 24,30 | -0,41% | - |
| 22.08.2024 | 24,60 | 24,60 | 24,40 | 24,40 | 0,00% | 1.200,00 |
| 21.08.2024 | 24,00 | 24,40 | 24,00 | 24,40 | 1,24% | 443,00 |
| 20.08.2024 | 24,50 | 24,60 | 23,90 | 24,10 | -0,82% | - |
| 19.08.2024 | 24,30 | 24,50 | 24,20 | 24,30 | 0,00% | - |
| 16.08.2024 | 24,30 | 24,50 | 24,10 | 24,30 | -2,02% | - |
| 15.08.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 2,90% | 23,00 |
| 14.08.2024 | 24,50 | 24,70 | 23,90 | 24,10 | -1,63% | - |
| 13.08.2024 | 24,10 | 24,50 | 24,10 | 24,50 | 1,66% | - |
| 12.08.2024 | 24,50 | 24,70 | 24,10 | 24,10 | -1,63% | - |
| 09.08.2024 | 25,10 | 25,10 | 24,30 | 24,50 | -2,39% | - |
| 08.08.2024 | 24,50 | 25,10 | 24,30 | 25,10 | 0,00% | - |
| 07.08.2024 | 26,70 | 26,80 | 25,10 | 25,10 | -2,33% | - |
| 06.08.2024 | 25,30 | 25,90 | 24,90 | 25,70 | 2,39% | - |
| 05.08.2024 | 25,10 | 25,50 | 24,30 | 25,10 | -0,79% | - |
| 02.08.2024 | 25,90 | 25,90 | 24,90 | 25,30 | -2,32% | - |
| 01.08.2024 | 24,90 | 26,70 | 24,90 | 25,90 | 3,19% | - |
| 31.07.2024 | 24,70 | 25,50 | 24,50 | 25,10 | 0,80% | - |
| 30.07.2024 | 24,30 | 24,90 | 24,10 | 24,90 | 2,47% | - |
| 29.07.2024 | 24,30 | 24,90 | 24,20 | 24,30 | 2,10% | - |
| 26.07.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | 504,00 |
| 25.07.2024 | 23,10 | 24,30 | 22,90 | 24,10 | 4,33% | - |
| 24.07.2024 | 23,50 | 24,30 | 22,90 | 23,10 | 2,67% | - |
| 23.07.2024 | 22,70 | 22,90 | 22,30 | 22,50 | -0,88% | - |
| 22.07.2024 | 22,50 | 22,70 | 21,70 | 22,70 | 0,89% | - |
| 19.07.2024 | 22,10 | 22,50 | 21,90 | 22,50 | 1,81% | - |
| 18.07.2024 | 22,90 | 23,10 | 22,10 | 22,10 | -3,49% | - |
| 17.07.2024 | 23,10 | 23,10 | 22,70 | 22,90 | -0,87% | - |
| 16.07.2024 | 22,50 | 23,30 | 22,30 | 23,10 | 2,67% | - |
| 15.07.2024 | 22,30 | 22,70 | 21,90 | 22,50 | 0,90% | - |
| 12.07.2024 | 22,10 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 11.07.2024 | 21,50 | 22,10 | 21,10 | 22,10 | 2,79% | - |
| 10.07.2024 | 21,10 | 21,50 | 21,10 | 21,50 | 1,42% | - |
| 09.07.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -2,30% | 149,00 |
| 08.07.2024 | 21,90 | 22,10 | 21,30 | 21,70 | -0,91% | - |