28,300€
-0,70%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 28,70 | 29,50 | 27,70 | 28,10 | -1,40% | - |
| 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% | - |
| 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% | - |