26,100€
-1,51%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.11.2026 | 26,10 | 26,50 | 26,10 | 26,50 | 1,92% | - |
| 10.11.2026 | 25,60 | 26,00 | 25,60 | 26,00 | 1,96% | 229,00 |
| 09.11.2026 | 25,00 | 25,90 | 24,90 | 25,50 | 1,59% | - |
| 06.11.2026 | 25,10 | 25,10 | 24,90 | 25,10 | -3,09% | - |
| 05.11.2026 | 26,50 | 26,70 | 25,90 | 25,90 | -1,52% | - |
| 04.11.2026 | 26,30 | 26,90 | 25,90 | 26,30 | 0,00% | - |
| 03.11.2026 | 26,30 | 26,50 | 26,10 | 26,30 | 0,00% | - |
| 02.11.2026 | 26,20 | 26,30 | 26,10 | 26,30 | -0,75% | - |
| 30.10.2026 | 26,40 | 26,50 | 25,90 | 26,50 | 0,00% | - |
| 29.10.2026 | 26,80 | 27,20 | 26,30 | 26,50 | -5,36% | - |
| 28.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | 0,36% | 18,00 |
| 27.10.2026 | 27,30 | 27,90 | 27,10 | 27,90 | 2,20% | - |
| 26.10.2026 | 27,10 | 27,30 | 27,10 | 27,30 | 1,49% | - |
| 23.10.2026 | 27,70 | 27,70 | 26,70 | 26,90 | -0,74% | - |
| 20.10.2026 | 27,20 | 27,30 | 27,10 | 27,10 | -4,24% | - |
| 19.10.2026 | 28,10 | 28,30 | 28,10 | 28,30 | 1,43% | - |
| 16.10.2026 | 28,10 | 28,50 | 27,50 | 27,90 | 0,00% | - |
| 15.10.2026 | 27,90 | 27,90 | 27,80 | 27,90 | 2,20% | - |
| 14.10.2026 | 27,90 | 28,10 | 27,10 | 27,30 | -1,44% | - |
| 13.10.2026 | 28,30 | 28,50 | 27,30 | 27,70 | -1,42% | - |
| 12.10.2026 | 28,10 | 28,30 | 28,00 | 28,10 | 0,00% | - |
| 09.10.2026 | 28,30 | 28,50 | 27,90 | 28,10 | 1,81% | - |
| 08.10.2026 | 27,70 | 27,90 | 27,50 | 27,60 | -1,78% | - |
| 07.10.2026 | 28,20 | 28,30 | 27,70 | 28,10 | -2,43% | - |
| 06.10.2026 | 28,90 | 28,90 | 28,60 | 28,80 | -0,35% | - |
| 05.10.2026 | 29,40 | 29,90 | 28,30 | 28,90 | 0,35% | - |
| 02.10.2026 | 28,80 | 28,80 | 28,80 | 28,80 | 2,86% | 162,00 |
| 01.10.2026 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | 1,00 |
| 30.09.2026 | 28,60 | 28,60 | 28,20 | 28,40 | 2,16% | 1.508,00 |
| 29.09.2026 | 27,80 | 27,90 | 27,70 | 27,80 | 1,83% | - |
| 28.09.2026 | 27,40 | 27,40 | 27,30 | 27,30 | -0,36% | - |
| 25.09.2026 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | 316,00 |
| 24.09.2026 | 28,30 | 28,30 | 27,90 | 28,20 | -1,40% | - |
| 23.09.2026 | 28,60 | 28,60 | 28,60 | 28,60 | 1,06% | 316,00 |
| 22.09.2026 | 28,10 | 28,70 | 28,10 | 28,30 | 2,17% | - |
| 21.09.2026 | 28,60 | 28,70 | 27,50 | 27,70 | -1,77% | - |
| 18.09.2026 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | 20,00 |
| 16.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -2,04% | 1.040,00 |
| 15.09.2026 | 29,40 | 29,50 | 29,30 | 29,40 | 0,00% | - |
| 14.09.2026 | 29,60 | 29,60 | 29,30 | 29,40 | 1,73% | - |
| 11.09.2026 | 29,40 | 29,60 | 28,90 | 28,90 | -1,37% | - |
| 10.09.2026 | 28,90 | 29,50 | 28,90 | 29,30 | -1,35% | - |
| 09.09.2026 | 29,70 | 29,80 | 29,70 | 29,70 | -0,34% | - |
| 08.09.2026 | 29,80 | 30,20 | 29,80 | 29,80 | -0,67% | - |
| 07.09.2026 | 30,00 | 30,10 | 29,90 | 30,00 | -0,33% | - |
| 04.09.2026 | 29,40 | 30,30 | 29,20 | 30,10 | 2,38% | - |
| 03.09.2026 | 29,40 | 29,40 | 29,40 | 29,40 | 2,08% | 1,00 |
| 02.09.2026 | 28,80 | 28,80 | 28,80 | 28,80 | -0,35% | 175,00 |
| 01.09.2026 | 29,70 | 30,00 | 28,70 | 28,90 | -2,03% | - |
| 31.08.2026 | 29,70 | 30,00 | 29,50 | 29,50 | -2,32% | - |
| 28.08.2026 | 30,30 | 30,50 | 30,20 | 30,20 | 0,33% | - |
| 26.08.2026 | 29,70 | 30,10 | 29,60 | 30,10 | 0,67% | - |
| 24.08.2026 | 30,70 | 30,90 | 29,50 | 29,90 | -0,66% | - |
| 21.08.2026 | 30,10 | 30,20 | 30,10 | 30,10 | 1,01% | - |
| 20.08.2026 | 29,90 | 30,00 | 29,50 | 29,80 | -2,30% | - |
| 18.08.2026 | 31,20 | 31,60 | 30,50 | 30,50 | -2,56% | - |
| 17.08.2026 | 31,10 | 31,50 | 30,60 | 31,30 | -1,26% | - |
| 14.08.2026 | 31,40 | 31,70 | 31,00 | 31,70 | 0,63% | - |
| 13.08.2026 | 31,10 | 31,60 | 30,90 | 31,50 | 1,29% | - |
| 12.08.2026 | 30,30 | 31,10 | 30,20 | 31,10 | 1,63% | - |
| 11.08.2026 | 30,60 | 30,60 | 30,50 | 30,60 | -0,33% | - |
| 10.08.2026 | 30,80 | 31,30 | 30,70 | 30,70 | -0,65% | - |
| 06.08.2026 | 31,80 | 31,80 | 30,90 | 30,90 | -1,28% | - |
| 05.08.2026 | 31,60 | 31,90 | 31,30 | 31,30 | -0,63% | - |
| 04.08.2026 | 30,40 | 31,50 | 30,20 | 31,50 | 3,96% | - |
| 03.08.2026 | 31,20 | 31,40 | 30,30 | 30,30 | -2,57% | - |
| 31.07.2026 | 29,70 | 31,90 | 29,70 | 31,10 | 6,14% | - |
| 30.07.2026 | 30,80 | 31,00 | 29,30 | 29,30 | -4,56% | - |
| 29.07.2026 | 31,80 | 31,80 | 30,30 | 30,70 | -3,15% | - |
| 28.07.2026 | 32,60 | 32,60 | 31,70 | 31,70 | 0,00% | - |
| 27.07.2026 | 33,20 | 33,40 | 31,70 | 31,70 | -5,37% | - |
| 24.07.2026 | 33,20 | 33,60 | 32,50 | 33,50 | 0,30% | - |
| 23.07.2026 | 33,40 | 33,40 | 33,30 | 33,40 | -1,18% | - |
| 22.07.2026 | 33,60 | 33,80 | 33,40 | 33,80 | 2,74% | - |
| 21.07.2026 | 33,00 | 33,00 | 32,80 | 32,90 | -2,08% | - |
| 17.07.2026 | 33,40 | 33,60 | 33,40 | 33,60 | 5,66% | - |
| 16.07.2026 | 32,00 | 32,20 | 31,80 | 31,80 | -0,93% | - |
| 15.07.2026 | 32,30 | 32,90 | 31,90 | 32,10 | -0,31% | - |
| 14.07.2026 | 32,20 | 32,20 | 32,20 | 32,20 | 1,58% | 643,00 |
| 10.07.2026 | 32,20 | 32,60 | 31,70 | 31,70 | -2,76% | - |
| 09.07.2026 | 32,60 | 32,60 | 32,60 | 32,60 | 4,49% | 379,00 |
| 08.07.2026 | 31,20 | 31,40 | 31,10 | 31,20 | -0,95% | - |
| 07.07.2026 | 31,30 | 31,70 | 30,90 | 31,50 | 2,61% | - |
| 06.07.2026 | 31,40 | 32,10 | 30,70 | 30,70 | -1,60% | - |
| 02.07.2026 | 31,80 | 31,80 | 31,20 | 31,20 | -0,95% | 943,00 |
| 30.06.2026 | 32,40 | 32,40 | 31,30 | 31,50 | -1,87% | - |
| 29.06.2026 | 31,90 | 32,20 | 31,20 | 32,10 | 1,58% | - |
| 26.06.2026 | 31,60 | 31,80 | 31,60 | 31,60 | -1,25% | - |
| 25.06.2026 | 32,00 | 32,00 | 32,00 | 32,00 | 2,24% | 800,00 |
| 24.06.2026 | 31,00 | 31,50 | 31,00 | 31,30 | 0,97% | - |
| 23.06.2026 | 30,90 | 31,00 | 30,80 | 31,00 | 0,32% | - |
| 22.06.2026 | 31,10 | 31,70 | 30,90 | 30,90 | -0,32% | - |
| 19.06.2026 | 31,10 | 31,20 | 31,00 | 31,00 | -0,32% | - |
| 18.06.2026 | 30,90 | 31,50 | 30,80 | 31,10 | -0,32% | - |
| 17.06.2026 | 31,20 | 31,20 | 31,20 | 31,20 | -4,29% | 157,00 |
| 16.06.2026 | 32,60 | 32,60 | 32,30 | 32,60 | -1,21% | - |
| 12.06.2026 | 32,90 | 33,20 | 32,80 | 33,00 | -2,37% | - |
| 09.06.2026 | 33,60 | 33,80 | 33,40 | 33,80 | 1,81% | - |
| 08.06.2026 | 33,20 | 33,20 | 33,20 | 33,20 | 4,08% | 208,00 |
| 05.06.2026 | 32,00 | 32,00 | 31,80 | 31,90 | 1,59% | - |