22,550$
0,27%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,63 | 22,63 | 22,49 | 22,55 | 0,27% | 6.792,00 |
| 14.10.2025 | 21,87 | 22,57 | 21,87 | 22,49 | 1,63% | 984.830,00 |
| 13.10.2025 | 22,39 | 22,44 | 21,91 | 22,13 | -0,32% | 1.105.644,00 |
| 10.10.2025 | 23,17 | 23,33 | 21,94 | 22,20 | -3,94% | 1.807.998,00 |
| 09.10.2025 | 23,18 | 23,48 | 22,92 | 23,11 | -0,26% | 1.956.603,00 |
| 08.10.2025 | 21,68 | 23,48 | 21,41 | 23,17 | 7,22% | 2.268.137,00 |
| 07.10.2025 | 22,04 | 22,21 | 21,35 | 21,61 | -1,95% | 1.375.503,00 |
| 06.10.2025 | 21,77 | 22,32 | 21,54 | 22,04 | 1,45% | 1.530.738,00 |
| 03.10.2025 | 21,51 | 22,09 | 21,49 | 21,73 | 3,06% | 143.936,00 |
| 02.10.2025 | 20,92 | 21,08 | 20,75 | 21,08 | 1,15% | 1.262.213,00 |
| 01.10.2025 | 20,92 | 21,17 | 20,73 | 20,84 | -1,51% | 967.542,00 |
| 30.09.2025 | 20,97 | 21,20 | 20,70 | 21,16 | 0,33% | 1.471.734,00 |
| 29.09.2025 | 21,36 | 21,36 | 20,90 | 21,09 | -0,80% | 1.353.744,00 |
| 26.09.2025 | 21,30 | 21,50 | 21,06 | 21,26 | -0,09% | 1.404.412,00 |
| 25.09.2025 | 21,44 | 21,78 | 21,19 | 21,28 | -1,44% | 1.059.953,00 |
| 24.09.2025 | 21,91 | 21,94 | 21,36 | 21,59 | -1,77% | 1.374.353,00 |
| 23.09.2025 | 22,13 | 22,31 | 21,81 | 21,98 | 0,00% | 1.186.830,00 |
| 22.09.2025 | 22,40 | 22,40 | 21,97 | 21,98 | -1,92% | 1.213.161,00 |
| 19.09.2025 | 23,03 | 23,08 | 22,38 | 22,41 | -2,61% | 1.748.985,00 |
| 18.09.2025 | 23,51 | 23,66 | 22,99 | 23,01 | -1,20% | 1.181.792,00 |
| 17.09.2025 | 24,09 | 24,39 | 23,24 | 23,29 | -3,28% | 857.178,00 |
| 16.09.2025 | 23,91 | 24,10 | 23,75 | 24,08 | 0,67% | 584.373,00 |
| 15.09.2025 | 23,97 | 24,17 | 23,79 | 23,92 | 0,38% | 933.504,00 |
| 12.09.2025 | 24,46 | 24,46 | 23,82 | 23,83 | -2,93% | 458.003,00 |
| 11.09.2025 | 24,00 | 24,63 | 24,00 | 24,55 | 2,94% | 525.288,00 |
| 10.09.2025 | 24,16 | 24,35 | 23,64 | 23,85 | -1,69% | 646.108,00 |
| 09.09.2025 | 24,44 | 24,44 | 24,15 | 24,26 | -0,78% | 499.043,00 |
| 08.09.2025 | 24,64 | 24,66 | 24,30 | 24,45 | -0,41% | 585.135,00 |
| 05.09.2025 | 24,76 | 25,16 | 24,40 | 24,55 | -0,93% | 533.873,00 |
| 04.09.2025 | 24,31 | 24,82 | 24,01 | 24,78 | 1,47% | 532.482,00 |
| 03.09.2025 | 24,52 | 24,68 | 24,12 | 24,42 | -0,04% | 585.700,00 |
| 02.09.2025 | 24,39 | 24,56 | 24,24 | 24,43 | -1,17% | 495.952,00 |
| 29.08.2025 | 24,69 | 24,84 | 24,49 | 24,72 | 0,32% | 690.150,00 |
| 28.08.2025 | 25,10 | 25,10 | 24,26 | 24,64 | -1,20% | 678.781,00 |
| 27.08.2025 | 24,77 | 25,13 | 24,76 | 24,94 | -0,08% | 2.617.924,00 |
| 26.08.2025 | 24,79 | 25,12 | 24,57 | 24,96 | 0,60% | 953.431,00 |
| 25.08.2025 | 25,26 | 25,26 | 24,74 | 24,81 | -2,09% | 686.982,00 |
| 22.08.2025 | 24,55 | 25,75 | 24,49 | 25,34 | 3,72% | 718.548,00 |
| 21.08.2025 | 24,22 | 24,50 | 23,94 | 24,43 | 0,62% | 531.300,00 |
| 20.08.2025 | 24,96 | 24,96 | 24,22 | 24,28 | -2,84% | 528.084,00 |
| 19.08.2025 | 24,43 | 25,52 | 24,43 | 24,99 | 2,50% | 713.214,00 |
| 18.08.2025 | 24,51 | 24,68 | 24,30 | 24,38 | -0,29% | 597.067,00 |
| 15.08.2025 | 24,77 | 24,94 | 24,44 | 24,45 | -1,09% | 706.624,00 |
| 14.08.2025 | 24,91 | 25,01 | 24,53 | 24,72 | -2,10% | 598.597,00 |
| 13.08.2025 | 24,63 | 25,32 | 24,46 | 25,25 | 2,64% | 508.883,00 |
| 12.08.2025 | 23,80 | 24,60 | 23,80 | 24,60 | 4,10% | 534.434,00 |
| 11.08.2025 | 23,99 | 24,11 | 23,44 | 23,63 | -1,46% | 605.334,00 |
| 08.08.2025 | 24,18 | 24,25 | 23,85 | 23,98 | -0,75% | 514.042,00 |
| 07.08.2025 | 24,97 | 24,97 | 24,12 | 24,16 | -2,74% | 920.068,00 |
| 06.08.2025 | 24,74 | 24,95 | 24,60 | 24,84 | 0,32% | 660.016,00 |
| 05.08.2025 | 24,38 | 24,81 | 24,25 | 24,76 | 1,56% | 811.924,00 |
| 04.08.2025 | 24,30 | 24,70 | 23,96 | 24,38 | 1,20% | 767.637,00 |
| 01.08.2025 | 24,45 | 24,61 | 24,06 | 24,09 | -1,47% | 1.039.598,00 |
| 31.07.2025 | 24,26 | 24,63 | 24,02 | 24,45 | -0,24% | 1.009.283,00 |
| 30.07.2025 | 25,28 | 25,32 | 24,32 | 24,51 | -3,01% | 719.191,00 |
| 29.07.2025 | 25,77 | 25,77 | 25,05 | 25,27 | -1,86% | 763.604,00 |
| 28.07.2025 | 26,15 | 26,15 | 25,57 | 25,75 | -1,08% | 554.824,00 |
| 25.07.2025 | 26,28 | 26,34 | 25,65 | 26,03 | 0,15% | 700.689,00 |
| 24.07.2025 | 25,73 | 26,07 | 25,54 | 25,99 | 0,43% | 701.305,00 |
| 23.07.2025 | 25,74 | 25,95 | 25,54 | 25,88 | 1,25% | 570.344,00 |
| 22.07.2025 | 25,15 | 25,67 | 25,15 | 25,56 | 1,91% | 782.500,00 |
| 21.07.2025 | 25,32 | 25,47 | 25,04 | 25,08 | 0,04% | 529.861,00 |
| 18.07.2025 | 25,74 | 25,78 | 24,80 | 25,07 | -1,61% | 1.241.991,00 |
| 17.07.2025 | 25,10 | 25,55 | 25,10 | 25,48 | 1,31% | 799.528,00 |
| 16.07.2025 | 25,23 | 25,35 | 24,91 | 25,15 | 0,24% | 943.933,00 |
| 15.07.2025 | 25,98 | 26,00 | 25,07 | 25,09 | -3,13% | 886.358,00 |
| 14.07.2025 | 26,73 | 26,73 | 25,85 | 25,90 | -3,47% | 1.037.135,00 |
| 11.07.2025 | 26,64 | 27,06 | 26,38 | 26,83 | -0,33% | 1.408.230,00 |
| 10.07.2025 | 26,17 | 27,18 | 26,06 | 26,92 | 3,22% | 1.085.582,00 |
| 09.07.2025 | 25,93 | 26,17 | 25,67 | 26,08 | 0,93% | 616.551,00 |
| 08.07.2025 | 25,17 | 26,05 | 25,16 | 25,84 | 2,01% | 815.563,00 |
| 07.07.2025 | 25,52 | 25,81 | 25,17 | 25,33 | -1,29% | 561.932,00 |
| 03.07.2025 | 25,74 | 25,86 | 25,41 | 25,66 | -0,16% | 542.345,00 |
| 02.07.2025 | 25,12 | 25,75 | 24,88 | 25,70 | 2,68% | 730.444,00 |
| 01.07.2025 | 24,13 | 25,62 | 24,12 | 25,03 | 3,64% | 823.299,00 |
| 30.06.2025 | 24,72 | 24,72 | 24,03 | 24,15 | -1,31% | 562.890,00 |
| 27.06.2025 | 24,14 | 24,63 | 24,14 | 24,47 | 1,66% | 1.256.728,00 |
| 26.06.2025 | 23,97 | 24,22 | 23,90 | 24,07 | 0,63% | 819.357,00 |
| 25.06.2025 | 24,18 | 24,21 | 23,62 | 23,92 | -1,36% | 1.425.935,00 |
| 24.06.2025 | 24,33 | 24,57 | 24,12 | 24,25 | 0,41% | 1.445.615,00 |
| 23.06.2025 | 23,53 | 24,17 | 23,52 | 24,15 | 1,94% | 584.297,00 |
| 20.06.2025 | 24,21 | 24,21 | 23,64 | 23,69 | -0,96% | 1.017.951,00 |
| 18.06.2025 | 23,97 | 24,23 | 23,87 | 23,92 | 0,21% | 525.458,00 |
| 17.06.2025 | 24,16 | 24,42 | 23,79 | 23,87 | -1,77% | 523.155,00 |
| 16.06.2025 | 24,29 | 24,51 | 23,93 | 24,30 | 0,91% | 543.660,00 |
| 13.06.2025 | 24,08 | 24,43 | 23,94 | 24,08 | -1,51% | 489.630,00 |
| 12.06.2025 | 24,07 | 24,46 | 23,81 | 24,45 | 0,95% | 465.089,00 |
| 11.06.2025 | 24,78 | 24,94 | 24,13 | 24,22 | -2,02% | 552.312,00 |
| 10.06.2025 | 24,28 | 24,93 | 24,18 | 24,72 | 2,40% | 666.336,00 |
| 09.06.2025 | 24,20 | 24,42 | 24,03 | 24,14 | 0,17% | 429.657,00 |
| 06.06.2025 | 24,28 | 24,43 | 23,97 | 24,10 | 0,75% | 541.899,00 |
| 05.06.2025 | 24,14 | 24,22 | 23,86 | 23,92 | 0,00% | 1.063.679,00 |
| 04.06.2025 | 23,87 | 24,06 | 23,71 | 23,92 | 0,04% | 588.265,00 |
| 03.06.2025 | 23,39 | 24,03 | 23,19 | 23,91 | 2,35% | 582.462,00 |
| 02.06.2025 | 23,52 | 23,75 | 23,11 | 23,36 | 0,82% | 815.740,00 |
| 30.05.2025 | 23,36 | 23,68 | 23,08 | 23,17 | -1,24% | 1.096.932,00 |
| 29.05.2025 | 23,29 | 23,63 | 23,20 | 23,46 | 1,38% | 856.873,00 |
| 28.05.2025 | 23,61 | 23,70 | 23,13 | 23,14 | -1,53% | 741.012,00 |
| 27.05.2025 | 23,42 | 23,65 | 23,11 | 23,50 | 1,08% | 1.054.102,00 |
| 23.05.2025 | 23,08 | 23,43 | 23,08 | 23,25 | -1,19% | 647.983,00 |