28,900€
1,40%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 28,70 | 29,10 | 28,70 | 28,90 | 1,40% | - |
| 20.05.2026 | 27,70 | 28,50 | 27,70 | 28,50 | 2,15% | - |
| 19.05.2026 | 27,80 | 28,10 | 27,20 | 27,90 | 1,45% | - |
| 18.05.2026 | 27,30 | 27,90 | 27,30 | 27,50 | -1,79% | - |
| 15.05.2026 | 28,80 | 28,80 | 28,00 | 28,00 | 2,19% | 8,00 |
| 14.05.2026 | 27,00 | 27,40 | 27,00 | 27,40 | 11,38% | 800,00 |
| 12.05.2026 | 24,60 | 24,60 | 24,60 | 24,60 | -5,75% | 2.440,00 |
| 07.05.2026 | 26,30 | 26,50 | 25,90 | 26,10 | -1,51% | - |
| 06.05.2026 | 25,70 | 26,70 | 25,70 | 26,50 | 1,92% | - |
| 05.05.2026 | 26,00 | 26,00 | 26,00 | 26,00 | -2,26% | 100,00 |
| 04.05.2026 | 26,60 | 26,60 | 26,60 | 26,60 | 0,38% | 100,00 |
| 30.04.2026 | 25,90 | 26,50 | 25,90 | 26,50 | -0,38% | - |
| 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 | 0,00% | - |
| 20.04.2026 | 24,80 | 25,70 | 24,50 | 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 | 0,00% | - |
| 13.04.2026 | 23,90 | 24,10 | 23,50 | 23,90 | -0,83% | - |
| 10.04.2026 | 24,10 | 24,10 | 23,90 | 24,10 | 0,84% | - |
| 09.04.2026 | 24,30 | 24,50 | 23,90 | 23,90 | -2,45% | - |
| 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 | 0,00% | - |
| 25.03.2026 | 21,90 | 22,50 | 21,70 | 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 | 0,97% | - |
| 20.03.2026 | 20,40 | 20,60 | 20,10 | 20,60 | 1,48% | - |
| 19.03.2026 | 20,90 | 20,90 | 20,30 | 20,30 | -2,87% | - |
| 18.03.2026 | 20,90 | 21,10 | 20,50 | 20,90 | 0,48% | - |
| 17.03.2026 | 20,70 | 21,30 | 20,70 | 20,80 | 0,48% | - |
| 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 | 0,00% | - |
| 04.03.2026 | 24,00 | 24,50 | 23,90 | 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 | 0,82% | - |
| 17.02.2026 | 24,50 | 24,70 | 24,30 | 24,30 | -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 | 0,41% | 100,00 |
| 12.02.2026 | 25,00 | 25,70 | 23,30 | 24,10 | -4,74% | - |
| 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 | -6,88% | 320,00 |
| 29.01.2026 | 25,20 | 25,40 | 24,50 | 24,70 | -0,40% | - |
| 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 | 5,31% | 45,00 |
| 20.01.2026 | 24,90 | 24,90 | 24,50 | 24,50 | -2,39% | - |
| 19.01.2026 | 25,00 | 25,10 | 25,00 | 25,10 | -0,79% | - |
| 16.01.2026 | 25,70 | 25,70 | 25,30 | 25,30 | -1,56% | - |
| 15.01.2026 | 25,10 | 25,70 | 25,00 | 25,70 | 3,21% | - |
| 14.01.2026 | 24,70 | 25,10 | 24,50 | 24,90 | 0,81% | - |
| 13.01.2026 | 24,60 | 24,90 | 24,50 | 24,70 | 0,00% | - |
| 12.01.2026 | 24,60 | 24,70 | 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 | 2,51% | - |
| 07.01.2026 | 24,50 | 24,60 | 23,90 | 23,90 | -2,45% | - |
| 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 | -1,29% | - |
| 30.12.2025 | 23,20 | 23,30 | 23,20 | 23,20 | 0,43% | - |
| 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 | -0,87% | - |
| 18.12.2025 | 22,70 | 23,10 | 22,70 | 23,10 | 1,32% | - |