28,870€
0,58%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.03.2026 | 21,78 | 22,26 | 21,21 | 22,17 | 0,48% | - |
| 06.03.2026 | 23,58 | 23,68 | 21,92 | 22,06 | -6,18% | - |
| 05.03.2026 | 24,28 | 24,37 | 23,39 | 23,51 | -3,27% | - |
| 04.03.2026 | 23,88 | 24,59 | 23,85 | 24,31 | 1,31% | - |
| 03.03.2026 | 23,89 | 24,13 | 23,33 | 23,99 | -0,37% | - |
| 02.03.2026 | 23,82 | 24,29 | 23,47 | 24,08 | 0,44% | - |
| 27.02.2026 | 23,72 | 24,17 | 23,44 | 23,98 | 1,05% | - |
| 26.02.2026 | 22,75 | 23,98 | 22,69 | 23,73 | 3,83% | - |
| 25.02.2026 | 23,25 | 23,42 | 22,64 | 22,85 | -1,87% | - |
| 24.02.2026 | 23,14 | 23,45 | 23,00 | 23,29 | 1,02% | 16,00 |
| 23.02.2026 | 24,60 | 24,80 | 23,01 | 23,05 | -7,32% | - |
| 20.02.2026 | 24,75 | 25,36 | 24,36 | 24,88 | 0,97% | - |
| 19.02.2026 | 24,43 | 24,74 | 24,13 | 24,64 | 0,98% | - |
| 18.02.2026 | 24,38 | 24,55 | 24,24 | 24,40 | 0,39% | - |
| 17.02.2026 | 24,30 | 24,60 | 24,10 | 24,30 | 0,00% | - |
| 16.02.2026 | 24,20 | 24,30 | 24,20 | 24,30 | 0,83% | - |
| 13.02.2026 | 24,00 | 24,50 | 23,80 | 24,10 | 0,42% | - |
| 12.02.2026 | 25,10 | 25,80 | 23,40 | 24,00 | -4,38% | - |
| 11.02.2026 | 25,00 | 25,70 | 24,90 | 25,10 | 0,00% | - |
| 10.02.2026 | 24,60 | 25,20 | 24,60 | 25,10 | 1,21% | - |
| 09.02.2026 | 24,80 | 25,10 | 24,40 | 24,80 | -0,80% | - |
| 06.02.2026 | 25,30 | 25,70 | 24,70 | 25,00 | -0,79% | 5.700,00 |
| 05.02.2026 | 25,60 | 25,80 | 25,00 | 25,20 | -1,95% | - |
| 04.02.2026 | 24,80 | 25,90 | 24,70 | 25,70 | 3,21% | - |
| 03.02.2026 | 24,00 | 25,10 | 23,80 | 24,90 | 2,89% | - |
| 02.02.2026 | 22,30 | 24,20 | 22,20 | 24,20 | 7,08% | - |
| 30.01.2026 | 21,00 | 23,40 | 19,70 | 22,60 | 4,63% | 4.800,00 |
| 29.01.2026 | 25,20 | 25,40 | 21,30 | 21,60 | -14,29% | 1.800,00 |
| 28.01.2026 | 24,70 | 25,90 | 24,50 | 25,20 | 2,44% | - |
| 27.01.2026 | 25,20 | 25,40 | 24,40 | 24,60 | -1,99% | - |
| 26.01.2026 | 25,20 | 25,50 | 24,80 | 25,10 | -0,79% | - |
| 23.01.2026 | 25,80 | 26,10 | 25,20 | 25,30 | -2,32% | - |
| 22.01.2026 | 26,10 | 26,20 | 25,60 | 25,90 | 0,78% | - |
| 21.01.2026 | 24,40 | 26,20 | 24,40 | 25,70 | 4,47% | - |
| 20.01.2026 | 24,90 | 25,10 | 24,40 | 24,60 | -2,38% | 1.148,00 |
| 19.01.2026 | 25,10 | 25,20 | 24,80 | 25,20 | -0,40% | - |
| 16.01.2026 | 25,60 | 25,90 | 25,20 | 25,30 | -1,56% | - |
| 15.01.2026 | 25,10 | 25,70 | 24,90 | 25,70 | 2,39% | - |
| 14.01.2026 | 24,60 | 25,10 | 24,40 | 25,10 | 1,62% | - |
| 13.01.2026 | 24,70 | 24,80 | 24,60 | 24,70 | 0,00% | - |
| 12.01.2026 | 24,60 | 24,80 | 24,30 | 24,70 | -0,80% | - |
| 09.01.2026 | 24,40 | 25,00 | 24,40 | 24,90 | 1,63% | - |
| 08.01.2026 | 23,80 | 24,70 | 23,70 | 24,50 | 2,51% | - |
| 07.01.2026 | 24,50 | 24,80 | 23,80 | 23,90 | -2,45% | - |
| 06.01.2026 | 24,10 | 24,60 | 23,70 | 24,50 | 2,51% | - |
| 05.01.2026 | 23,00 | 24,00 | 22,90 | 23,90 | 3,46% | - |
| 02.01.2026 | 22,80 | 23,10 | 22,60 | 23,10 | -0,43% | - |
| 30.12.2025 | 23,00 | 23,30 | 23,00 | 23,20 | -0,43% | - |
| 29.12.2025 | 23,10 | 23,30 | 23,00 | 23,30 | 0,87% | - |
| 23.12.2025 | 23,00 | 23,30 | 22,70 | 23,10 | 0,00% | - |
| 22.12.2025 | 23,00 | 23,30 | 23,00 | 23,10 | 0,00% | - |
| 19.12.2025 | 22,90 | 23,10 | 22,50 | 23,10 | 0,43% | - |
| 18.12.2025 | 22,70 | 23,20 | 22,70 | 23,00 | 0,44% | - |
| 17.12.2025 | 22,80 | 23,00 | 22,50 | 22,90 | 0,88% | - |
| 16.12.2025 | 22,90 | 23,40 | 22,70 | 22,70 | -1,73% | - |
| 15.12.2025 | 23,00 | 23,30 | 22,80 | 23,10 | 0,43% | - |
| 12.12.2025 | 23,00 | 23,40 | 22,60 | 23,00 | -1,29% | - |
| 11.12.2025 | 22,80 | 23,60 | 22,70 | 23,30 | 1,30% | - |
| 10.12.2025 | 22,20 | 23,10 | 22,10 | 23,00 | 3,14% | - |
| 09.12.2025 | 22,20 | 22,80 | 22,10 | 22,30 | 0,00% | - |
| 08.12.2025 | 22,20 | 22,60 | 22,10 | 22,30 | 0,00% | 112,00 |
| 05.12.2025 | 21,60 | 22,30 | 21,50 | 22,30 | 2,29% | - |