21,895$
-7,11%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 22,84 | 22,88 | 21,64 | 21,88 | -7,17% | 1.390.034,00 |
| 02.04.2025 | 22,69 | 23,66 | 22,56 | 23,57 | 2,79% | 604.969,00 |
| 01.04.2025 | 22,83 | 23,09 | 22,35 | 22,93 | 0,35% | 982.873,00 |
| 31.03.2025 | 22,54 | 22,96 | 22,36 | 22,85 | 0,88% | 594.984,00 |
| 28.03.2025 | 22,72 | 22,95 | 22,50 | 22,65 | -3,49% | 819.728,00 |
| 27.03.2025 | 23,31 | 23,52 | 23,11 | 23,47 | 0,09% | 494.361,00 |
| 26.03.2025 | 23,24 | 23,48 | 23,02 | 23,45 | 0,43% | 606.875,00 |
| 25.03.2025 | 23,75 | 23,81 | 23,17 | 23,35 | -1,52% | 552.700,00 |
| 24.03.2025 | 23,47 | 23,75 | 23,33 | 23,71 | 2,42% | 624.939,00 |
| 21.03.2025 | 22,92 | 23,19 | 22,55 | 23,15 | 0,00% | 1.201.045,00 |
| 20.03.2025 | 23,11 | 23,38 | 22,98 | 23,15 | -0,17% | 1.046.760,00 |
| 19.03.2025 | 23,73 | 23,86 | 22,88 | 23,19 | -2,15% | 844.241,00 |
| 18.03.2025 | 23,80 | 23,95 | 23,45 | 23,70 | -1,29% | 668.282,00 |
| 17.03.2025 | 23,65 | 24,10 | 23,59 | 24,01 | 1,09% | 782.453,00 |
| 14.03.2025 | 23,51 | 23,77 | 23,17 | 23,75 | 1,45% | 671.582,00 |
| 13.03.2025 | 23,89 | 23,99 | 22,99 | 23,41 | -2,05% | 1.510.160,00 |
| 12.03.2025 | 24,42 | 24,66 | 23,70 | 23,90 | -2,09% | 1.103.739,00 |
| 11.03.2025 | 25,46 | 25,54 | 24,34 | 24,41 | -4,01% | 1.148.037,00 |
| 10.03.2025 | 25,51 | 26,02 | 25,19 | 25,43 | -0,31% | 1.017.325,00 |
| 07.03.2025 | 25,28 | 25,58 | 24,93 | 25,51 | 0,83% | 931.954,00 |
| 06.03.2025 | 25,02 | 25,52 | 25,02 | 25,30 | -0,12% | 894.331,00 |
| 05.03.2025 | 25,36 | 25,76 | 25,05 | 25,33 | -0,20% | 665.846,00 |
| 04.03.2025 | 25,81 | 25,92 | 25,33 | 25,38 | -2,61% | 742.598,00 |
| 03.03.2025 | 26,44 | 26,77 | 25,75 | 26,06 | -1,21% | 999.486,00 |
| 28.02.2025 | 26,12 | 26,53 | 26,10 | 26,38 | 1,11% | 960.051,00 |
| 27.02.2025 | 26,42 | 26,48 | 26,00 | 26,09 | -1,36% | 570.730,00 |
| 26.02.2025 | 26,64 | 26,86 | 26,27 | 26,45 | -0,79% | 792.334,00 |
| 25.02.2025 | 26,67 | 27,00 | 26,40 | 26,66 | 0,30% | 762.006,00 |
| 24.02.2025 | 27,41 | 27,41 | 26,58 | 26,58 | -2,57% | 856.664,00 |
| 21.02.2025 | 27,17 | 27,46 | 25,88 | 27,28 | 0,78% | 1.044.430,00 |
| 20.02.2025 | 27,01 | 27,15 | 26,71 | 27,07 | -0,18% | 606.034,00 |
| 19.02.2025 | 27,55 | 27,72 | 27,11 | 27,12 | -2,24% | 686.848,00 |
| 18.02.2025 | 27,51 | 27,92 | 27,51 | 27,74 | 0,80% | 889.471,00 |
| 14.02.2025 | 27,74 | 28,01 | 27,43 | 27,52 | -0,11% | 810.875,00 |
| 13.02.2025 | 27,79 | 27,91 | 27,49 | 27,55 | -0,83% | 815.276,00 |
| 12.02.2025 | 28,00 | 28,30 | 27,75 | 27,78 | -2,29% | 519.264,00 |
| 11.02.2025 | 28,32 | 28,69 | 28,31 | 28,43 | -0,39% | 557.385,00 |
| 10.02.2025 | 28,83 | 28,87 | 28,41 | 28,54 | -0,38% | 902.457,00 |
| 07.02.2025 | 29,63 | 29,63 | 28,56 | 28,65 | -3,05% | 681.975,00 |
| 06.02.2025 | 29,91 | 30,09 | 29,35 | 29,55 | -0,57% | 458.350,00 |
| 05.02.2025 | 29,65 | 29,94 | 29,50 | 29,72 | 0,64% | 435.490,00 |
| 04.02.2025 | 28,73 | 29,53 | 28,69 | 29,53 | 1,65% | 660.632,00 |
| 03.02.2025 | 29,00 | 29,60 | 28,87 | 29,05 | -2,35% | 845.840,00 |
| 31.01.2025 | 30,25 | 30,29 | 29,40 | 29,75 | -1,46% | 982.305,00 |
| 30.01.2025 | 30,53 | 30,84 | 28,87 | 30,19 | 1,38% | 1.420.601,00 |
| 29.01.2025 | 29,99 | 30,12 | 29,68 | 29,78 | -0,43% | 1.259.836,00 |
| 28.01.2025 | 29,84 | 29,95 | 29,48 | 29,91 | 0,30% | 752.437,00 |
| 27.01.2025 | 29,43 | 30,15 | 29,24 | 29,82 | 1,46% | 1.032.040,00 |
| 24.01.2025 | 29,59 | 29,72 | 29,23 | 29,39 | -1,38% | 630.240,00 |
| 23.01.2025 | 30,63 | 31,19 | 29,60 | 29,80 | 0,03% | 942.612,00 |
| 22.01.2025 | 29,62 | 29,97 | 29,50 | 29,79 | 0,44% | 535.511,00 |
| 21.01.2025 | 29,91 | 30,01 | 29,53 | 29,66 | -0,20% | 641.250,00 |
| 17.01.2025 | 30,03 | 30,40 | 29,60 | 29,72 | -3,29% | 2.701.945,00 |
| 16.01.2025 | 30,40 | 30,80 | 30,10 | 30,73 | 1,09% | 610.781,00 |
| 15.01.2025 | 30,04 | 30,62 | 29,99 | 30,40 | 3,72% | 691.069,00 |
| 14.01.2025 | 29,29 | 29,40 | 29,10 | 29,31 | 1,38% | 571.084,00 |
| 13.01.2025 | 28,10 | 28,99 | 28,06 | 28,91 | 2,30% | 514.892,00 |
| 10.01.2025 | 28,85 | 28,85 | 28,24 | 28,26 | -3,12% | 522.516,00 |
| 08.01.2025 | 28,96 | 29,26 | 28,86 | 29,17 | -0,27% | 543.697,00 |
| 07.01.2025 | 29,81 | 29,87 | 28,97 | 29,25 | -2,30% | 1.170.612,00 |
| 06.01.2025 | 30,26 | 30,61 | 29,91 | 29,94 | 0,17% | 902.703,00 |
| 03.01.2025 | 29,30 | 30,00 | 29,06 | 29,89 | 2,61% | 625.071,00 |
| 02.01.2025 | 29,48 | 29,59 | 28,97 | 29,13 | -0,51% | 554.083,00 |
| 31.12.2024 | 29,37 | 29,70 | 29,27 | 29,28 | -0,14% | 389.288,00 |
| 30.12.2024 | 29,24 | 29,53 | 29,07 | 29,32 | -0,74% | 474.062,00 |
| 27.12.2024 | 29,36 | 29,79 | 29,24 | 29,54 | -0,24% | 346.462,00 |
| 26.12.2024 | 29,33 | 29,70 | 29,16 | 29,61 | 0,85% | 512.365,00 |
| 24.12.2024 | 29,21 | 29,60 | 29,19 | 29,36 | 0,69% | 223.322,00 |
| 23.12.2024 | 28,85 | 29,32 | 28,68 | 29,16 | 0,76% | 716.210,00 |
| 20.12.2024 | 29,44 | 29,59 | 28,74 | 28,94 | -1,50% | 1.592.484,00 |
| 19.12.2024 | 29,61 | 29,94 | 29,13 | 29,38 | -0,07% | 655.200,00 |
| 18.12.2024 | 30,02 | 30,37 | 29,24 | 29,40 | -2,26% | 1.345.932,00 |
| 17.12.2024 | 30,92 | 31,12 | 30,07 | 30,08 | -3,00% | 1.134.468,00 |
| 16.12.2024 | 30,85 | 31,25 | 30,80 | 31,01 | 0,00% | 484.833,00 |
| 13.12.2024 | 31,44 | 31,60 | 30,97 | 31,01 | -1,93% | 586.676,00 |
| 12.12.2024 | 31,46 | 31,84 | 31,13 | 31,62 | 0,22% | 607.342,00 |
| 11.12.2024 | 31,50 | 31,87 | 31,41 | 31,55 | 0,64% | 721.868,00 |
| 10.12.2024 | 31,62 | 31,83 | 31,29 | 31,35 | -0,60% | 746.286,00 |
| 09.12.2024 | 31,81 | 32,04 | 31,42 | 31,54 | 0,22% | 627.362,00 |
| 06.12.2024 | 31,87 | 31,87 | 31,33 | 31,47 | -0,13% | 586.820,00 |
| 05.12.2024 | 31,98 | 32,02 | 31,48 | 31,51 | -1,13% | 605.485,00 |
| 04.12.2024 | 31,85 | 32,21 | 31,53 | 31,87 | 0,00% | 738.898,00 |
| 03.12.2024 | 32,68 | 32,68 | 31,72 | 31,87 | -3,75% | 1.095.748,00 |
| 02.12.2024 | 33,58 | 33,58 | 32,50 | 33,11 | -1,49% | 1.255.575,00 |
| 29.11.2024 | 32,95 | 33,90 | 32,87 | 33,61 | 2,31% | 550.424,00 |
| 27.11.2024 | 33,11 | 33,61 | 32,81 | 32,85 | -1,29% | 2.722.162,00 |
| 26.11.2024 | 32,55 | 33,47 | 32,12 | 33,28 | 3,94% | 1.339.002,00 |
| 25.11.2024 | 31,91 | 32,71 | 31,91 | 32,02 | 1,30% | 886.549,00 |
| 22.11.2024 | 31,54 | 31,96 | 31,32 | 31,61 | 0,64% | 677.168,00 |
| 21.11.2024 | 31,23 | 31,80 | 30,98 | 31,41 | 0,80% | 504.520,00 |
| 20.11.2024 | 30,76 | 31,18 | 30,56 | 31,16 | 0,91% | 566.921,00 |
| 19.11.2024 | 30,36 | 31,02 | 30,35 | 30,88 | 1,08% | 468.402,00 |
| 18.11.2024 | 30,29 | 30,73 | 30,20 | 30,55 | 1,13% | 438.103,00 |
| 15.11.2024 | 30,55 | 30,58 | 29,96 | 30,21 | -1,18% | 633.501,00 |
| 14.11.2024 | 31,17 | 31,26 | 30,35 | 30,57 | -2,21% | 804.372,00 |
| 13.11.2024 | 31,78 | 31,91 | 31,26 | 31,26 | -1,36% | 499.432,00 |
| 12.11.2024 | 31,08 | 31,70 | 30,89 | 31,69 | -0,44% | 918.604,00 |
| 11.11.2024 | 31,59 | 32,14 | 31,52 | 31,83 | 1,14% | 479.291,00 |
| 08.11.2024 | 30,60 | 31,71 | 30,54 | 31,47 | 3,15% | 827.836,00 |
| 07.11.2024 | 31,16 | 31,24 | 30,41 | 30,51 | 0,23% | 1.137.709,00 |