26,500€
1,15%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.04.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 1,92% | 180,00 |
| 28.04.2026 | 26,10 | 26,30 | 26,10 | 26,10 | 1,16% | - |
| 27.04.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 0,39% | 180,00 |
| 24.04.2026 | 25,70 | 26,10 | 25,70 | 25,70 | 0,00% | - |
| 23.04.2026 | 25,30 | 26,30 | 25,30 | 25,70 | 0,78% | - |
| 22.04.2026 | 25,90 | 26,10 | 25,50 | 25,50 | 0,00% | - |
| 21.04.2026 | 25,50 | 25,90 | 25,30 | 25,50 | 2,00% | - |
| 17.04.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 7,30% | 100,00 |
| 16.04.2026 | 23,20 | 23,30 | 23,20 | 23,30 | 0,87% | - |
| 15.04.2026 | 23,90 | 23,90 | 23,10 | 23,10 | -3,35% | - |
| 14.04.2026 | 24,00 | 24,10 | 23,70 | 23,90 | -0,83% | - |
| 10.04.2026 | 24,10 | 24,10 | 23,90 | 24,10 | -1,63% | - |
| 08.04.2026 | 24,10 | 24,70 | 24,00 | 24,50 | 3,81% | - |
| 07.04.2026 | 23,60 | 23,70 | 23,50 | 23,60 | 2,16% | - |
| 02.04.2026 | 22,80 | 23,50 | 22,50 | 23,10 | 0,00% | - |
| 01.04.2026 | 22,90 | 23,30 | 22,80 | 23,10 | 2,67% | - |
| 31.03.2026 | 22,50 | 22,80 | 22,50 | 22,50 | 0,45% | - |
| 30.03.2026 | 22,30 | 22,40 | 22,10 | 22,40 | 0,00% | - |
| 27.03.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | 65,00 |
| 26.03.2026 | 22,30 | 22,50 | 21,90 | 22,30 | 1,83% | - |
| 24.03.2026 | 21,10 | 22,10 | 20,90 | 21,90 | 5,29% | - |
| 23.03.2026 | 20,40 | 21,10 | 20,30 | 20,80 | 2,46% | - |
| 19.03.2026 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 18.03.2026 | 20,90 | 21,10 | 20,50 | 20,90 | 0,97% | - |
| 16.03.2026 | 20,90 | 20,90 | 20,70 | 20,70 | 0,00% | - |
| 13.03.2026 | 20,50 | 21,10 | 20,50 | 20,70 | -0,96% | - |
| 12.03.2026 | 21,60 | 21,80 | 20,70 | 20,90 | -0,95% | - |
| 11.03.2026 | 22,30 | 22,30 | 21,10 | 21,10 | -4,95% | - |
| 10.03.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 3,26% | 201,00 |
| 09.03.2026 | 21,80 | 22,00 | 21,30 | 21,50 | -3,59% | - |
| 06.03.2026 | 23,50 | 23,70 | 22,30 | 22,30 | -8,23% | - |
| 05.03.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 2,10% | - |
| 03.03.2026 | 23,90 | 23,90 | 23,80 | 23,80 | -1,24% | - |
| 02.03.2026 | 23,90 | 24,10 | 23,50 | 24,10 | 2,12% | - |
| 27.02.2026 | 23,70 | 23,70 | 23,60 | 23,60 | -0,42% | - |
| 26.02.2026 | 22,70 | 23,70 | 22,70 | 23,70 | 4,41% | - |
| 25.02.2026 | 23,20 | 23,50 | 22,70 | 22,70 | -1,73% | - |
| 24.02.2026 | 23,00 | 23,30 | 23,00 | 23,10 | -2,53% | - |
| 23.02.2026 | 24,70 | 24,80 | 23,70 | 23,70 | -4,82% | - |
| 20.02.2026 | 24,70 | 25,30 | 24,30 | 24,90 | 0,81% | - |
| 19.02.2026 | 24,30 | 24,70 | 24,10 | 24,70 | 0,82% | - |
| 18.02.2026 | 24,40 | 24,50 | 24,20 | 24,50 | 0,41% | - |
| 16.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | 0,83% | 3,00 |
| 13.02.2026 | 24,20 | 24,20 | 24,20 | 24,20 | -4,35% | 100,00 |
| 11.02.2026 | 25,00 | 25,30 | 25,00 | 25,30 | 1,20% | - |
| 10.02.2026 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | 189,00 |
| 09.02.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 1,64% | 189,00 |
| 06.02.2026 | 24,40 | 24,40 | 24,40 | 24,40 | -5,43% | 43,00 |
| 05.02.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 4,03% | 43,00 |
| 04.02.2026 | 24,80 | 24,90 | 24,80 | 24,80 | -0,40% | - |
| 03.02.2026 | 24,10 | 25,10 | 23,90 | 24,90 | 10,18% | - |
| 02.02.2026 | 22,40 | 22,60 | 22,40 | 22,60 | -1,74% | - |
| 30.01.2026 | 20,60 | 23,00 | 20,60 | 23,00 | -7,26% | 320,00 |
| 28.01.2026 | 24,80 | 24,80 | 24,80 | 24,80 | 0,40% | 180,00 |
| 27.01.2026 | 25,30 | 25,40 | 24,50 | 24,70 | -1,59% | - |
| 26.01.2026 | 25,30 | 25,40 | 24,70 | 25,10 | -3,09% | - |
| 23.01.2026 | 25,90 | 26,00 | 25,90 | 25,90 | 1,17% | - |
| 22.01.2026 | 25,60 | 25,60 | 25,60 | 25,60 | -0,78% | 45,00 |
| 21.01.2026 | 25,80 | 25,80 | 25,80 | 25,80 | 2,79% | 45,00 |
| 19.01.2026 | 25,00 | 25,10 | 25,00 | 25,10 | 1,62% | - |
| 13.01.2026 | 24,60 | 24,90 | 24,50 | 24,70 | 0,41% | - |
| 09.01.2026 | 24,80 | 24,80 | 24,60 | 24,60 | 0,41% | 578,00 |
| 08.01.2026 | 23,90 | 24,70 | 23,80 | 24,50 | 0,00% | - |
| 06.01.2026 | 24,00 | 24,50 | 23,90 | 24,50 | 2,51% | - |
| 05.01.2026 | 23,10 | 24,10 | 23,10 | 23,90 | 4,37% | - |
| 02.01.2026 | 22,50 | 23,10 | 22,50 | 22,90 | -0,87% | - |
| 29.12.2025 | 23,10 | 23,30 | 23,10 | 23,10 | 0,00% | - |
| 23.12.2025 | 23,10 | 23,50 | 22,90 | 23,10 | -0,86% | - |
| 22.12.2025 | 23,10 | 23,30 | 23,00 | 23,30 | 1,75% | - |
| 19.12.2025 | 23,00 | 23,10 | 22,50 | 22,90 | 0,44% | - |
| 17.12.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 0,44% | 1.300,00 |
| 16.12.2025 | 23,00 | 23,30 | 22,70 | 22,70 | 0,00% | - |
| 12.12.2025 | 23,20 | 23,30 | 22,70 | 22,70 | 0,89% | - |
| 10.12.2025 | 22,30 | 22,70 | 22,20 | 22,50 | 0,90% | - |
| 08.12.2025 | 22,30 | 22,50 | 22,10 | 22,30 | 0,90% | - |
| 05.12.2025 | 21,70 | 22,30 | 21,70 | 22,10 | 1,38% | - |
| 04.12.2025 | 21,80 | 21,80 | 21,80 | 21,80 | 2,83% | 40,00 |
| 03.12.2025 | 20,40 | 21,20 | 20,40 | 21,20 | 5,47% | 305,00 |
| 02.12.2025 | 19,80 | 20,10 | 19,60 | 20,10 | 1,26% | - |
| 01.12.2025 | 19,30 | 19,95 | 19,20 | 19,85 | 1,53% | - |
| 26.11.2025 | 19,45 | 19,70 | 19,35 | 19,55 | 4,27% | - |
| 24.11.2025 | 18,80 | 18,85 | 18,65 | 18,75 | 3,02% | - |
| 20.11.2025 | 18,20 | 18,20 | 18,20 | 18,20 | 0,83% | 55,00 |
| 19.11.2025 | 18,10 | 18,30 | 18,00 | 18,05 | -0,55% | - |
| 18.11.2025 | 17,85 | 18,25 | 17,75 | 18,15 | 0,00% | - |
| 17.11.2025 | 18,50 | 18,60 | 18,05 | 18,15 | -4,22% | - |
| 13.11.2025 | 19,10 | 19,15 | 18,90 | 18,95 | -1,56% | - |
| 12.11.2025 | 19,15 | 19,50 | 19,05 | 19,25 | 1,05% | - |
| 11.11.2025 | 19,15 | 19,25 | 18,85 | 19,05 | -0,52% | - |
| 10.11.2025 | 19,70 | 19,75 | 19,05 | 19,15 | -2,05% | - |
| 07.11.2025 | 19,25 | 19,65 | 19,05 | 19,55 | 1,56% | - |
| 06.11.2025 | 19,45 | 19,45 | 19,00 | 19,25 | 0,79% | - |
| 05.11.2025 | 19,05 | 19,25 | 19,05 | 19,10 | -0,26% | - |
| 04.11.2025 | 18,40 | 19,15 | 18,35 | 19,15 | 4,93% | - |
| 03.11.2025 | 18,50 | 18,75 | 18,10 | 18,25 | -1,08% | - |
| 31.10.2025 | 17,50 | 18,45 | 17,45 | 18,45 | -5,63% | - |
| 30.10.2025 | 19,40 | 19,55 | 19,35 | 19,55 | 1,30% | - |
| 29.10.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -3,02% | 260,00 |
| 27.10.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,27% | 3,00 |
| 24.10.2025 | 19,60 | 19,75 | 19,55 | 19,65 | 1,03% | - |