21,520$
2,09%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 21,00 | 21,86 | 20,92 | 21,52 | 2,09% | 1.023.530,00 |
| 01.05.2024 | 20,71 | 21,36 | 20,62 | 21,08 | 1,93% | 1.108.482,00 |
| 30.04.2024 | 21,12 | 21,12 | 20,61 | 20,68 | -2,54% | 923.985,00 |
| 29.04.2024 | 21,50 | 21,70 | 21,12 | 21,22 | -0,61% | 1.051.687,00 |
| 26.04.2024 | 21,03 | 21,48 | 21,00 | 21,35 | 0,19% | 898.445,00 |
| 25.04.2024 | 21,03 | 21,44 | 21,00 | 21,31 | 1,14% | 927.734,00 |
| 24.04.2024 | 20,97 | 21,19 | 20,86 | 21,07 | -0,33% | 716.916,00 |
| 23.04.2024 | 21,11 | 21,35 | 21,05 | 21,14 | 0,43% | 481.495,00 |
| 22.04.2024 | 21,32 | 21,33 | 21,02 | 21,05 | -1,03% | 761.174,00 |
| 19.04.2024 | 20,78 | 21,40 | 20,78 | 21,27 | 2,65% | 599.006,00 |
| 18.04.2024 | 20,75 | 20,89 | 20,55 | 20,72 | 0,34% | 827.337,00 |
| 17.04.2024 | 20,67 | 20,93 | 20,50 | 20,65 | -4,49% | 1.158.066,00 |
| 16.04.2024 | 21,67 | 21,71 | 21,39 | 21,62 | -0,46% | 780.384,00 |
| 15.04.2024 | 21,66 | 22,04 | 21,54 | 21,72 | 0,18% | 926.221,00 |
| 12.04.2024 | 21,79 | 21,86 | 21,50 | 21,68 | -1,45% | 570.881,00 |
| 11.04.2024 | 21,92 | 22,11 | 21,86 | 22,00 | 0,36% | 653.743,00 |
| 10.04.2024 | 22,41 | 22,49 | 21,83 | 21,92 | -4,07% | 631.134,00 |
| 09.04.2024 | 22,67 | 23,01 | 22,67 | 22,85 | 0,93% | 848.914,00 |
| 08.04.2024 | 22,67 | 22,81 | 22,57 | 22,64 | 0,18% | 640.373,00 |
| 05.04.2024 | 22,24 | 22,63 | 22,22 | 22,60 | 1,35% | 836.095,00 |
| 04.04.2024 | 22,41 | 22,91 | 22,18 | 22,30 | -0,31% | 701.402,00 |
| 03.04.2024 | 22,31 | 22,65 | 22,17 | 22,37 | 0,49% | 1.311.042,00 |
| 02.04.2024 | 22,17 | 22,31 | 21,98 | 22,26 | -0,40% | 864.919,00 |
| 01.04.2024 | 22,58 | 22,73 | 22,23 | 22,35 | -1,28% | 679.921,00 |
| 28.03.2024 | 22,50 | 22,86 | 22,41 | 22,64 | 1,30% | 601.243,00 |
| 27.03.2024 | 22,11 | 22,42 | 22,06 | 22,35 | 1,87% | 799.529,00 |
| 26.03.2024 | 22,08 | 22,20 | 21,87 | 21,94 | -0,05% | 807.954,00 |
| 25.03.2024 | 21,91 | 22,16 | 21,81 | 21,95 | 0,23% | 718.619,00 |
| 22.03.2024 | 22,22 | 22,22 | 21,80 | 21,90 | -1,04% | 561.367,00 |
| 21.03.2024 | 22,19 | 22,22 | 21,99 | 22,13 | 0,36% | 630.285,00 |
| 20.03.2024 | 21,63 | 22,07 | 21,31 | 22,05 | 1,52% | 1.159.847,00 |
| 19.03.2024 | 21,75 | 21,95 | 21,64 | 21,72 | -0,18% | 1.114.474,00 |
| 18.03.2024 | 22,57 | 22,70 | 21,69 | 21,76 | -3,50% | 1.162.877,00 |
| 15.03.2024 | 22,06 | 22,67 | 21,89 | 22,55 | 1,85% | 4.735.729,00 |
| 14.03.2024 | 22,76 | 22,92 | 22,03 | 22,14 | -3,91% | 1.616.153,00 |
| 13.03.2024 | 23,04 | 23,18 | 22,89 | 23,04 | -0,26% | 778.825,00 |
| 12.03.2024 | 23,26 | 23,33 | 22,97 | 23,10 | -0,73% | 672.233,00 |
| 11.03.2024 | 23,10 | 23,33 | 22,95 | 23,27 | 0,39% | 652.565,00 |
| 08.03.2024 | 23,36 | 23,50 | 23,12 | 23,18 | 0,09% | 630.558,00 |
| 07.03.2024 | 22,75 | 23,28 | 22,75 | 23,16 | 2,12% | 757.423,00 |
| 06.03.2024 | 22,62 | 22,95 | 22,57 | 22,68 | 0,62% | 642.783,00 |
| 05.03.2024 | 22,71 | 22,97 | 22,51 | 22,54 | -1,01% | 838.872,00 |
| 04.03.2024 | 22,87 | 23,27 | 22,73 | 22,77 | -0,65% | 937.257,00 |
| 01.03.2024 | 23,53 | 23,55 | 22,88 | 22,92 | -2,68% | 806.154,00 |
| 29.02.2024 | 23,34 | 23,77 | 23,19 | 23,55 | 1,20% | 1.316.698,00 |
| 28.02.2024 | 23,69 | 23,86 | 23,25 | 23,27 | -2,68% | 799.670,00 |
| 27.02.2024 | 23,85 | 24,04 | 23,69 | 23,91 | 0,42% | 616.355,00 |
| 26.02.2024 | 23,75 | 23,85 | 23,59 | 23,81 | -0,13% | 583.778,00 |
| 23.02.2024 | 23,96 | 24,04 | 23,76 | 23,84 | -0,25% | 434.881,00 |
| 22.02.2024 | 23,79 | 23,91 | 23,69 | 23,90 | 0,76% | 386.127,00 |
| 21.02.2024 | 23,43 | 23,74 | 23,43 | 23,72 | 0,94% | 443.334,00 |
| 20.02.2024 | 23,56 | 23,69 | 23,18 | 23,50 | -1,01% | 593.574,00 |
| 16.02.2024 | 24,10 | 24,25 | 23,72 | 23,74 | -1,66% | 704.573,00 |
| 15.02.2024 | 24,33 | 24,41 | 23,87 | 24,14 | -0,21% | 865.023,00 |
| 14.02.2024 | 24,19 | 24,35 | 23,87 | 24,19 | 0,42% | 887.561,00 |
| 13.02.2024 | 24,29 | 24,35 | 23,93 | 24,09 | -2,59% | 584.623,00 |
| 12.02.2024 | 24,32 | 24,80 | 24,30 | 24,73 | 1,69% | 484.151,00 |
| 09.02.2024 | 24,21 | 24,39 | 23,96 | 24,32 | 0,41% | 496.856,00 |
| 08.02.2024 | 24,11 | 24,27 | 23,72 | 24,22 | 0,33% | 541.427,00 |
| 07.02.2024 | 24,32 | 24,39 | 24,07 | 24,14 | -0,37% | 995.491,00 |
| 06.02.2024 | 23,88 | 24,59 | 23,88 | 24,23 | 1,42% | 801.549,00 |
| 05.02.2024 | 23,70 | 24,12 | 23,68 | 23,89 | -1,24% | 857.914,00 |
| 02.02.2024 | 23,69 | 24,35 | 23,26 | 24,19 | 1,51% | 1.056.025,00 |
| 01.02.2024 | 24,15 | 24,78 | 23,18 | 23,83 | -2,81% | 1.429.009,00 |
| 31.01.2024 | 24,85 | 25,14 | 24,46 | 24,52 | -0,81% | 1.359.676,00 |
| 30.01.2024 | 24,74 | 24,95 | 24,53 | 24,72 | -0,88% | 842.863,00 |
| 29.01.2024 | 24,70 | 24,94 | 24,44 | 24,94 | 0,48% | 766.254,00 |
| 26.01.2024 | 24,93 | 25,05 | 24,57 | 24,82 | -0,56% | 692.326,00 |
| 25.01.2024 | 25,00 | 25,28 | 24,64 | 24,96 | 0,56% | 640.655,00 |
| 24.01.2024 | 25,22 | 25,22 | 24,77 | 24,82 | -1,00% | 441.523,00 |
| 23.01.2024 | 25,40 | 25,56 | 25,07 | 25,07 | -0,83% | 489.016,00 |
| 22.01.2024 | 24,83 | 25,36 | 24,65 | 25,28 | 2,93% | 646.426,00 |
| 19.01.2024 | 24,66 | 24,66 | 24,12 | 24,56 | 0,82% | 789.726,00 |
| 18.01.2024 | 24,09 | 24,44 | 23,99 | 24,36 | 1,58% | 795.035,00 |
| 17.01.2024 | 23,91 | 24,18 | 23,87 | 23,98 | -0,91% | 496.716,00 |
| 16.01.2024 | 24,00 | 24,21 | 23,63 | 24,20 | 0,67% | 751.201,00 |
| 12.01.2024 | 24,32 | 24,46 | 23,96 | 24,04 | -1,03% | 631.218,00 |
| 11.01.2024 | 24,50 | 24,56 | 24,10 | 24,29 | -1,30% | 613.804,00 |
| 10.01.2024 | 24,46 | 24,72 | 24,32 | 24,61 | 0,12% | 717.054,00 |
| 09.01.2024 | 24,94 | 25,04 | 24,51 | 24,58 | -2,38% | 747.015,00 |
| 08.01.2024 | 24,32 | 25,18 | 24,23 | 25,18 | 3,37% | 988.230,00 |
| 05.01.2024 | 24,28 | 24,48 | 24,12 | 24,36 | 0,79% | 934.022,00 |
| 04.01.2024 | 24,20 | 24,32 | 23,97 | 24,17 | -1,39% | 924.313,00 |
| 03.01.2024 | 25,07 | 25,07 | 24,47 | 24,51 | -2,47% | 554.968,00 |
| 02.01.2024 | 25,37 | 25,51 | 24,91 | 25,13 | -1,26% | 547.340,00 |
| 29.12.2023 | 25,68 | 25,77 | 25,41 | 25,45 | -0,97% | 523.107,00 |
| 28.12.2023 | 25,56 | 25,74 | 25,51 | 25,70 | 0,71% | 549.876,00 |
| 27.12.2023 | 25,81 | 25,87 | 25,47 | 25,52 | -1,20% | 493.864,00 |
| 26.12.2023 | 25,75 | 26,07 | 25,74 | 25,83 | 0,31% | 409.963,00 |
| 22.12.2023 | 25,75 | 25,90 | 25,64 | 25,75 | 0,86% | 511.440,00 |
| 21.12.2023 | 25,08 | 25,60 | 25,05 | 25,53 | 2,20% | 555.412,00 |
| 20.12.2023 | 24,95 | 25,48 | 24,94 | 24,98 | -0,95% | 762.214,00 |
| 19.12.2023 | 24,92 | 25,30 | 24,85 | 25,22 | 1,86% | 1.008.391,00 |
| 18.12.2023 | 25,16 | 25,41 | 24,51 | 24,76 | -1,51% | 1.596.789,00 |
| 15.12.2023 | 25,00 | 25,57 | 24,96 | 25,14 | 0,88% | 1.106.886,00 |
| 14.12.2023 | 24,47 | 24,95 | 24,41 | 24,92 | 2,93% | 695.821,00 |
| 13.12.2023 | 24,04 | 24,22 | 23,53 | 24,21 | 0,79% | 682.011,00 |
| 12.12.2023 | 23,92 | 24,15 | 23,83 | 24,02 | -0,08% | 555.161,00 |
| 11.12.2023 | 23,79 | 24,14 | 23,67 | 24,04 | 0,84% | 452.051,00 |
| 08.12.2023 | 23,77 | 24,03 | 23,62 | 23,84 | 0,17% | 531.132,00 |