26,200€
-0,76%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 26,20 | 26,60 | 26,00 | 26,20 | -0,76% | - |
| 11.11.2026 | 26,00 | 26,60 | 25,90 | 26,40 | 1,54% | - |
| 10.11.2026 | 25,90 | 26,20 | 25,60 | 26,00 | 0,78% | - |
| 09.11.2026 | 25,10 | 25,80 | 24,80 | 25,80 | 3,20% | - |
| 06.11.2026 | 25,20 | 25,80 | 24,80 | 25,00 | -0,40% | - |
| 05.11.2026 | 26,40 | 26,90 | 24,80 | 25,10 | -5,64% | - |
| 04.11.2026 | 26,30 | 27,10 | 25,80 | 26,60 | 0,76% | 4.500,00 |
| 03.11.2026 | 26,50 | 26,60 | 26,00 | 26,40 | 0,00% | - |
| 02.11.2026 | 26,30 | 26,80 | 26,10 | 26,40 | 0,76% | 700,00 |
| 30.10.2026 | 26,00 | 26,60 | 25,60 | 26,20 | 13,67% | 286,00 |
| 29.10.2026 | 26,60 | 27,40 | 22,90 | 23,05 | -13,99% | - |
| 28.10.2026 | 28,10 | 28,10 | 26,40 | 26,80 | -3,60% | 1.700,00 |
| 27.10.2026 | 27,20 | 28,00 | 27,00 | 27,80 | 2,21% | - |
| 26.10.2026 | 27,30 | 27,60 | 27,00 | 27,20 | -0,73% | - |
| 23.10.2026 | 27,80 | 27,90 | 26,60 | 27,40 | -1,44% | - |
| 22.10.2026 | 27,30 | 28,20 | 27,20 | 27,80 | 0,72% | - |
| 21.10.2026 | 27,60 | 28,10 | 27,40 | 27,60 | 0,73% | - |
| 20.10.2026 | 27,30 | 28,00 | 27,00 | 27,40 | 0,74% | - |
| 19.10.2026 | 28,30 | 28,60 | 26,80 | 27,20 | -2,86% | - |
| 16.10.2026 | 28,00 | 28,60 | 27,40 | 28,00 | -0,71% | - |
| 15.10.2026 | 27,90 | 28,20 | 27,80 | 28,20 | 0,71% | - |
| 14.10.2026 | 27,60 | 28,20 | 27,00 | 28,00 | 0,72% | - |
| 13.10.2026 | 28,20 | 28,60 | 27,40 | 27,80 | -1,42% | - |
| 12.10.2026 | 28,40 | 28,50 | 27,90 | 28,20 | 0,00% | - |
| 09.10.2026 | 28,00 | 28,70 | 28,00 | 28,20 | 0,00% | - |
| 08.10.2026 | 28,00 | 28,60 | 27,30 | 28,20 | 0,71% | - |
| 07.10.2026 | 28,20 | 28,40 | 27,60 | 28,00 | 0,00% | - |
| 06.10.2026 | 28,90 | 29,20 | 28,00 | 28,00 | -2,78% | - |
| 05.10.2026 | 29,30 | 30,10 | 28,20 | 28,80 | -1,37% | 1.421,00 |
| 02.10.2026 | 28,90 | 29,60 | 28,50 | 29,20 | 2,10% | - |
| 01.10.2026 | 28,30 | 28,80 | 27,80 | 28,60 | 1,42% | - |
| 30.09.2026 | 28,30 | 28,60 | 27,80 | 28,20 | 0,00% | 4.500,00 |
| 29.09.2026 | 27,70 | 28,40 | 27,70 | 28,20 | 1,44% | - |
| 28.09.2026 | 27,30 | 28,00 | 27,20 | 27,80 | 0,72% | - |
| 25.09.2026 | 28,00 | 28,10 | 27,20 | 27,60 | -1,43% | 1.800,00 |
| 24.09.2026 | 28,10 | 28,60 | 27,80 | 28,00 | -1,06% | - |
| 23.09.2026 | 28,50 | 29,00 | 28,00 | 28,30 | 1,07% | - |
| 22.09.2026 | 28,10 | 29,00 | 28,00 | 28,00 | -0,71% | - |
| 21.09.2026 | 28,70 | 28,90 | 27,60 | 28,20 | -0,35% | - |
| 18.09.2026 | 28,50 | 28,70 | 27,80 | 28,30 | -0,35% | - |
| 17.09.2026 | 28,90 | 29,10 | 28,20 | 28,40 | -1,39% | - |
| 16.09.2026 | 29,80 | 30,00 | 28,40 | 28,80 | -2,70% | 6.900,00 |
| 15.09.2026 | 29,40 | 30,20 | 29,20 | 29,60 | 0,00% | - |
| 14.09.2026 | 29,30 | 29,70 | 29,00 | 29,60 | 0,68% | - |
| 11.09.2026 | 29,40 | 29,70 | 28,80 | 29,40 | 0,34% | - |
| 10.09.2026 | 29,20 | 29,60 | 28,80 | 29,30 | 1,03% | - |
| 09.09.2026 | 29,80 | 30,00 | 29,00 | 29,00 | -2,03% | - |
| 08.09.2026 | 30,00 | 30,40 | 29,40 | 29,60 | -1,66% | - |
| 07.09.2026 | 30,10 | 30,20 | 30,00 | 30,10 | 0,33% | - |
| 04.09.2026 | 29,20 | 30,20 | 29,00 | 30,00 | 2,04% | - |
| 03.09.2026 | 29,00 | 29,40 | 28,40 | 29,40 | 1,38% | - |
| 02.09.2026 | 29,10 | 29,50 | 28,70 | 29,00 | 0,00% | 5.400,00 |
| 01.09.2026 | 29,80 | 30,10 | 28,60 | 29,00 | -2,68% | - |
| 31.08.2026 | 29,60 | 30,10 | 29,20 | 29,80 | 0,00% | - |
| 28.08.2026 | 30,20 | 30,70 | 29,40 | 29,80 | -1,32% | - |
| 27.08.2026 | 30,00 | 30,50 | 29,80 | 30,20 | 0,00% | - |
| 26.08.2026 | 29,80 | 30,60 | 29,40 | 30,20 | 1,34% | - |
| 25.08.2026 | 30,00 | 30,30 | 29,60 | 29,80 | 0,00% | - |
| 24.08.2026 | 30,60 | 31,00 | 29,40 | 29,80 | -2,61% | - |
| 21.08.2026 | 29,80 | 30,80 | 29,80 | 30,60 | 2,00% | - |
| 20.08.2026 | 29,70 | 30,20 | 29,70 | 30,00 | 0,00% | - |
| 19.08.2026 | 30,40 | 30,90 | 29,80 | 30,00 | 16,72% | - |
| 05.05.2026 | 25,67 | 26,19 | 25,61 | 25,70 | 0,00% | - |
| 04.05.2026 | 26,86 | 26,93 | 25,54 | 25,70 | -2,93% | 17,00 |
| 30.04.2026 | 25,91 | 26,58 | 25,77 | 26,48 | 1,44% | - |
| 29.04.2026 | 26,40 | 26,99 | 25,88 | 26,10 | -0,67% | - |
| 28.04.2026 | 26,07 | 26,50 | 26,00 | 26,28 | 0,61% | - |
| 27.04.2026 | 25,82 | 26,21 | 25,66 | 26,12 | 1,09% | - |
| 24.04.2026 | 25,82 | 26,10 | 25,63 | 25,84 | 0,36% | - |
| 23.04.2026 | 25,37 | 26,35 | 25,26 | 25,75 | 0,95% | - |
| 22.04.2026 | 25,90 | 26,07 | 25,35 | 25,50 | -0,77% | - |
| 21.04.2026 | 25,55 | 25,98 | 25,38 | 25,70 | 0,73% | - |
| 20.04.2026 | 24,80 | 25,62 | 24,46 | 25,52 | 2,46% | 7,00 |
| 17.04.2026 | 24,40 | 25,37 | 24,29 | 24,90 | 2,47% | - |
| 16.04.2026 | 23,24 | 24,48 | 23,20 | 24,30 | 5,31% | - |
| 15.04.2026 | 23,85 | 23,93 | 23,03 | 23,08 | -3,45% | - |
| 14.04.2026 | 23,88 | 24,22 | 23,66 | 23,90 | 0,00% | - |
| 13.04.2026 | 24,00 | 24,14 | 23,35 | 23,90 | -0,73% | - |
| 10.04.2026 | 24,03 | 24,44 | 23,87 | 24,08 | -0,03% | - |
| 09.04.2026 | 24,38 | 24,47 | 23,97 | 24,09 | -1,79% | - |
| 08.04.2026 | 24,24 | 24,90 | 23,97 | 24,52 | 3,46% | - |
| 07.04.2026 | 23,52 | 23,93 | 23,41 | 23,70 | 0,86% | 2.505,00 |
| 02.04.2026 | 22,60 | 23,59 | 22,52 | 23,50 | 2,61% | - |
| 01.04.2026 | 22,91 | 23,32 | 22,77 | 22,90 | 0,00% | 23,00 |
| 31.03.2026 | 22,55 | 23,05 | 22,26 | 22,90 | 2,58% | - |
| 30.03.2026 | 22,22 | 22,70 | 22,04 | 22,33 | 1,17% | - |
| 27.03.2026 | 22,42 | 22,70 | 21,81 | 22,07 | -1,40% | - |
| 26.03.2026 | 22,29 | 22,53 | 21,94 | 22,38 | 0,04% | - |
| 25.03.2026 | 21,96 | 22,44 | 21,74 | 22,37 | 2,12% | - |
| 24.03.2026 | 21,06 | 22,06 | 20,85 | 21,91 | 4,04% | - |
| 23.03.2026 | 20,40 | 21,60 | 20,30 | 21,06 | 1,74% | - |
| 20.03.2026 | 20,39 | 20,70 | 20,20 | 20,70 | 1,48% | - |
| 19.03.2026 | 20,78 | 20,90 | 20,07 | 20,40 | -1,65% | - |
| 18.03.2026 | 20,94 | 21,06 | 20,48 | 20,74 | -0,34% | - |
| 17.03.2026 | 20,68 | 21,26 | 20,62 | 20,81 | 0,10% | - |
| 16.03.2026 | 20,88 | 20,92 | 20,58 | 20,79 | 0,36% | - |
| 13.03.2026 | 20,60 | 21,38 | 20,42 | 20,71 | 0,22% | - |
| 12.03.2026 | 21,59 | 21,82 | 20,60 | 20,67 | -4,66% | - |
| 11.03.2026 | 22,27 | 22,32 | 21,06 | 21,68 | -2,74% | - |
| 10.03.2026 | 22,14 | 22,73 | 21,74 | 22,29 | 0,55% | - |