26,440$
1,61%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 26,09 | 26,71 | 26,09 | 26,38 | 1,38% | 1.381.190,00 |
| 25.07.2024 | 25,06 | 26,50 | 25,00 | 26,02 | 4,50% | 1.896.752,00 |
| 24.07.2024 | 26,00 | 26,39 | 24,80 | 24,90 | 1,84% | 2.976.473,00 |
| 23.07.2024 | 24,53 | 24,92 | 24,24 | 24,45 | -0,81% | 555.247,00 |
| 22.07.2024 | 23,99 | 24,76 | 23,99 | 24,65 | 0,45% | 570.517,00 |
| 19.07.2024 | 24,09 | 24,57 | 23,82 | 24,54 | 1,70% | 773.298,00 |
| 18.07.2024 | 24,87 | 24,93 | 24,09 | 24,13 | -3,36% | 724.677,00 |
| 17.07.2024 | 25,08 | 25,37 | 24,97 | 24,97 | -1,23% | 736.499,00 |
| 16.07.2024 | 24,54 | 25,33 | 24,54 | 25,28 | 3,48% | 590.830,00 |
| 15.07.2024 | 24,43 | 24,87 | 24,25 | 24,43 | 0,58% | 637.373,00 |
| 12.07.2024 | 24,15 | 24,42 | 24,04 | 24,29 | 1,08% | 589.128,00 |
| 11.07.2024 | 23,59 | 24,09 | 23,33 | 24,03 | 2,96% | 427.371,00 |
| 10.07.2024 | 23,05 | 23,38 | 22,99 | 23,34 | 1,97% | 563.935,00 |
| 09.07.2024 | 23,23 | 23,31 | 22,67 | 22,89 | -2,39% | 791.283,00 |
| 08.07.2024 | 23,77 | 23,84 | 23,02 | 23,45 | -1,30% | 852.713,00 |
| 05.07.2024 | 23,99 | 23,99 | 23,58 | 23,76 | -1,12% | 904.449,00 |
| 03.07.2024 | 23,84 | 24,18 | 23,76 | 24,03 | 0,80% | 551.588,00 |
| 02.07.2024 | 23,67 | 24,02 | 23,56 | 23,84 | 0,68% | 802.761,00 |
| 01.07.2024 | 24,22 | 24,36 | 23,65 | 23,68 | -1,99% | 976.577,00 |
| 28.06.2024 | 23,92 | 24,37 | 23,92 | 24,16 | 1,30% | 1.768.038,00 |
| 27.06.2024 | 23,51 | 23,94 | 23,40 | 23,85 | 1,36% | 1.142.325,00 |
| 26.06.2024 | 23,23 | 23,68 | 23,15 | 23,53 | 1,42% | 934.668,00 |
| 25.06.2024 | 22,53 | 23,24 | 22,31 | 23,20 | 2,75% | 1.172.455,00 |
| 24.06.2024 | 22,61 | 23,10 | 22,55 | 22,58 | -0,79% | 1.067.713,00 |
| 21.06.2024 | 22,28 | 22,82 | 22,27 | 22,76 | 2,38% | 1.176.823,00 |
| 20.06.2024 | 21,88 | 22,23 | 21,88 | 22,23 | 1,41% | 499.345,00 |
| 18.06.2024 | 21,91 | 22,28 | 21,84 | 21,92 | 0,32% | 615.579,00 |
| 17.06.2024 | 21,50 | 21,87 | 21,50 | 21,85 | 1,06% | 473.729,00 |
| 14.06.2024 | 21,80 | 21,86 | 21,39 | 21,62 | -1,91% | 406.775,00 |
| 13.06.2024 | 22,30 | 22,30 | 21,84 | 22,04 | -1,61% | 477.270,00 |
| 12.06.2024 | 23,15 | 23,23 | 22,29 | 22,40 | -1,28% | 634.762,00 |
| 11.06.2024 | 22,68 | 22,85 | 22,45 | 22,69 | -0,96% | 924.591,00 |
| 10.06.2024 | 22,28 | 23,11 | 22,28 | 22,91 | 2,14% | 1.142.270,00 |
| 07.06.2024 | 22,31 | 22,60 | 22,28 | 22,43 | -0,93% | 610.229,00 |
| 06.06.2024 | 22,43 | 22,77 | 22,33 | 22,64 | 0,58% | 624.370,00 |
| 05.06.2024 | 22,52 | 22,55 | 22,25 | 22,51 | 0,40% | 553.593,00 |
| 04.06.2024 | 22,64 | 23,02 | 22,30 | 22,42 | -0,27% | 757.150,00 |
| 03.06.2024 | 22,55 | 22,76 | 22,32 | 22,48 | 0,00% | 779.721,00 |
| 31.05.2024 | 21,99 | 22,53 | 21,99 | 22,48 | 2,84% | 755.411,00 |
| 30.05.2024 | 21,71 | 22,08 | 21,69 | 21,86 | 1,25% | 573.026,00 |
| 29.05.2024 | 21,75 | 21,75 | 21,45 | 21,59 | -1,91% | 752.137,00 |
| 28.05.2024 | 22,29 | 22,41 | 22,00 | 22,01 | -1,21% | 716.832,00 |
| 24.05.2024 | 22,34 | 22,50 | 22,09 | 22,28 | 0,54% | 812.758,00 |
| 23.05.2024 | 21,99 | 22,19 | 21,72 | 22,16 | 0,82% | 937.154,00 |
| 22.05.2024 | 21,21 | 22,04 | 21,20 | 21,98 | 3,48% | 1.037.754,00 |
| 21.05.2024 | 21,90 | 21,90 | 21,24 | 21,24 | -3,63% | 557.890,00 |
| 20.05.2024 | 22,08 | 22,23 | 21,93 | 22,04 | -0,36% | 442.888,00 |
| 17.05.2024 | 22,43 | 22,43 | 22,06 | 22,12 | -1,60% | 435.074,00 |
| 16.05.2024 | 22,40 | 22,62 | 22,26 | 22,48 | 0,22% | 487.124,00 |
| 15.05.2024 | 22,61 | 22,64 | 22,31 | 22,43 | 0,00% | 446.956,00 |
| 14.05.2024 | 22,68 | 22,75 | 22,32 | 22,43 | -0,09% | 494.895,00 |
| 13.05.2024 | 22,56 | 22,79 | 22,39 | 22,45 | 0,13% | 525.551,00 |
| 10.05.2024 | 22,56 | 22,58 | 22,33 | 22,42 | -0,31% | 643.571,00 |
| 09.05.2024 | 22,37 | 22,49 | 22,29 | 22,49 | 0,58% | 556.568,00 |
| 08.05.2024 | 22,02 | 22,38 | 22,01 | 22,36 | 0,95% | 672.271,00 |
| 07.05.2024 | 22,46 | 22,48 | 22,15 | 22,15 | -1,12% | 791.726,00 |
| 06.05.2024 | 22,19 | 22,45 | 22,08 | 22,40 | 1,73% | 971.465,00 |
| 03.05.2024 | 21,84 | 22,23 | 21,72 | 22,02 | 2,32% | 1.423.880,00 |
| 02.05.2024 | 21,00 | 21,86 | 20,92 | 21,52 | 2,09% | 1.023.463,00 |
| 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 |