21,900€
3,30%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 21,20 | 21,60 | 21,20 | 21,60 | 1,89% | - |
| 15.05.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -0,93% | - |
| 14.05.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -2,73% | - |
| 13.05.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 7,84% | - |
| 12.05.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 09.05.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 3,59% | - |
| 08.05.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 1,04% | - |
| 07.05.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 06.05.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,50% | - |
| 05.05.2025 | 19,50 | 20,00 | 19,50 | 20,00 | 5,82% | - |
| 02.05.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 30.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 29.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,00% | - |
| 28.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -2,07% | - |
| 25.04.2025 | 19,90 | 19,90 | 19,30 | 19,30 | 0,00% | - |
| 24.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -1,03% | - |
| 23.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 4,28% | - |
| 22.04.2025 | 18,70 | 18,70 | 18,70 | 18,70 | -1,06% | - |
| 17.04.2025 | 18,90 | 18,90 | 18,90 | 18,90 | -0,53% | - |
| 16.04.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -2,56% | - |
| 15.04.2025 | 19,50 | 19,80 | 19,50 | 19,50 | 1,04% | - |
| 14.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | -2,03% | - |
| 11.04.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -5,29% | - |
| 10.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 13,04% | - |
| 09.04.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -4,66% | - |
| 08.04.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,00% | - |
| 07.04.2025 | 19,00 | 19,30 | 19,00 | 19,30 | -1,03% | - |
| 04.04.2025 | 19,30 | 19,50 | 19,30 | 19,50 | -5,34% | - |
| 03.04.2025 | 20,80 | 20,80 | 20,60 | 20,60 | -2,83% | - |
| 02.04.2025 | 21,00 | 21,20 | 21,00 | 21,20 | 1,92% | - |
| 01.04.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 31.03.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -3,74% | - |
| 28.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 27.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 26.03.2025 | 21,40 | 21,40 | 21,40 | 21,40 | -0,93% | - |
| 25.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,89% | - |
| 24.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 21.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,00% | - |
| 20.03.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
| 19.03.2025 | 21,40 | 21,40 | 20,80 | 20,80 | -3,70% | - |
| 18.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 0,93% | - |
| 17.03.2025 | 21,60 | 21,60 | 21,40 | 21,40 | 0,94% | - |
| 14.03.2025 | 21,20 | 21,20 | 21,20 | 21,20 | -1,85% | - |
| 13.03.2025 | 21,60 | 21,60 | 21,60 | 21,60 | -1,82% | - |
| 12.03.2025 | 22,00 | 22,00 | 22,00 | 22,00 | -5,17% | - |
| 11.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,00% | - |
| 10.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | 0,87% | - |
| 07.03.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 06.03.2025 | 23,20 | 23,20 | 23,20 | 23,20 | -1,69% | - |
| 05.03.2025 | 23,60 | 23,60 | 23,60 | 23,60 | -4,07% | - |
| 04.03.2025 | 24,60 | 24,60 | 24,60 | 24,60 | -1,60% | - |
| 03.03.2025 | 25,00 | 25,00 | 25,00 | 25,00 | 0,81% | - |
| 28.02.2025 | 24,80 | 24,80 | 24,80 | 24,80 | -0,80% | - |
| 27.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -0,79% | - |
| 26.02.2025 | 25,20 | 25,20 | 25,20 | 25,20 | 0,80% | - |
| 25.02.2025 | 25,00 | 25,00 | 25,00 | 25,00 | -3,10% | - |
| 24.02.2025 | 25,80 | 25,80 | 25,80 | 25,80 | 0,78% | - |
| 21.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | 0,00% | - |
| 20.02.2025 | 25,60 | 25,60 | 25,60 | 25,60 | -2,29% | - |
| 19.02.2025 | 26,20 | 26,20 | 26,20 | 26,20 | 0,77% | - |
| 18.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 17.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | 0,00% | - |
| 14.02.2025 | 26,00 | 26,00 | 26,00 | 26,00 | -1,52% | - |
| 13.02.2025 | 26,40 | 26,40 | 26,40 | 26,40 | -2,94% | - |
| 12.02.2025 | 27,20 | 27,20 | 27,20 | 27,20 | -0,73% | - |
| 11.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | 0,00% | - |
| 10.02.2025 | 27,40 | 27,40 | 27,40 | 27,40 | -2,84% | - |
| 07.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 06.02.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 1,43% | - |
| 05.02.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 04.02.2025 | 27,80 | 27,80 | 27,80 | 27,80 | -1,42% | - |
| 03.02.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -2,08% | - |
| 31.01.2025 | 28,80 | 28,80 | 28,80 | 28,80 | 1,41% | - |
| 30.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,00% | - |
| 29.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 28.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 27.01.2025 | 27,60 | 27,60 | 27,60 | 27,60 | -2,13% | - |
| 24.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 23.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | 0,71% | - |
| 22.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | -0,70% | - |
| 21.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 20.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | -3,38% | - |
| 17.01.2025 | 29,60 | 29,60 | 29,60 | 29,60 | 1,37% | - |
| 16.01.2025 | 29,20 | 29,20 | 29,20 | 29,20 | 3,55% | - |
| 15.01.2025 | 28,20 | 28,20 | 28,20 | 28,20 | 0,71% | - |
| 14.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,72% | - |
| 13.01.2025 | 27,40 | 27,80 | 27,40 | 27,80 | -0,71% | - |
| 10.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 09.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 08.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 07.01.2025 | 28,40 | 28,40 | 28,40 | 28,40 | -0,70% | - |
| 06.01.2025 | 28,60 | 28,60 | 28,60 | 28,60 | 2,14% | - |
| 03.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 02.01.2025 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 30.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -0,71% | - |
| 27.12.2024 | 28,20 | 28,20 | 28,20 | 28,20 | 2,17% | - |
| 23.12.2024 | 27,60 | 27,60 | 27,60 | 27,60 | -1,43% | - |
| 20.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | 0,00% | - |
| 19.12.2024 | 28,00 | 28,00 | 28,00 | 28,00 | -1,41% | - |
| 18.12.2024 | 28,40 | 28,40 | 28,40 | 28,40 | -2,74% | - |