25,815$
0,68%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 25,69 | 25,88 | 24,57 | 25,79 | 0,59% | 76,00 |
| 06.03.2026 | 27,40 | 27,40 | 25,44 | 25,64 | -6,18% | 76,00 |
| 05.03.2026 | 28,09 | 28,12 | 27,06 | 27,33 | -3,26% | 554.948,00 |
| 04.03.2026 | 28,18 | 28,60 | 27,84 | 28,25 | 1,11% | 654.458,00 |
| 03.03.2026 | 27,43 | 28,03 | 26,98 | 27,94 | -0,78% | 724.957,00 |
| 02.03.2026 | 27,90 | 28,44 | 27,38 | 28,16 | -0,78% | 760.271,00 |
| 27.02.2026 | 27,65 | 28,56 | 27,65 | 28,38 | 1,10% | 790.899,00 |
| 26.02.2026 | 27,08 | 28,29 | 27,08 | 28,07 | 4,31% | 626.991,00 |
| 25.02.2026 | 27,56 | 27,56 | 26,72 | 26,91 | -1,93% | 793.425,00 |
| 24.02.2026 | 27,24 | 27,62 | 27,07 | 27,44 | 1,07% | 776.080,00 |
| 23.02.2026 | 29,10 | 29,17 | 27,12 | 27,15 | -7,37% | 1.243.129,00 |
| 20.02.2026 | 28,86 | 29,94 | 28,65 | 29,31 | 1,00% | 843.144,00 |
| 19.02.2026 | 28,61 | 29,13 | 28,39 | 29,02 | 0,87% | 915.673,00 |
| 18.02.2026 | 28,72 | 29,04 | 28,51 | 28,77 | -0,10% | 743.568,00 |
| 17.02.2026 | 28,68 | 29,17 | 28,68 | 28,80 | 0,24% | 747.092,00 |
| 13.02.2026 | 28,66 | 29,09 | 28,17 | 28,73 | 0,56% | 726.864,00 |
| 12.02.2026 | 30,18 | 30,68 | 27,69 | 28,57 | -3,87% | 1.418.541,00 |
| 11.02.2026 | 29,87 | 30,47 | 29,60 | 29,72 | -0,34% | 649.109,00 |
| 10.02.2026 | 29,44 | 30,08 | 29,41 | 29,82 | 0,91% | 1.022.921,00 |
| 09.02.2026 | 29,45 | 29,82 | 29,00 | 29,55 | 0,24% | 604.982,00 |
| 06.02.2026 | 29,33 | 29,76 | 29,22 | 29,48 | -1,47% | 1.095.029,00 |
| 05.02.2026 | 30,18 | 30,34 | 29,49 | 29,92 | -1,32% | 1.350.958,00 |
| 04.02.2026 | 29,56 | 30,42 | 29,56 | 30,32 | 3,34% | 1.348.115,00 |
| 03.02.2026 | 27,83 | 29,62 | 27,83 | 29,34 | 2,66% | 1.354.704,00 |
| 02.02.2026 | 27,00 | 28,59 | 26,91 | 28,58 | 6,48% | 1.985.887,00 |
| 30.01.2026 | 24,46 | 27,94 | 24,40 | 26,84 | -9,66% | 2.930.201,00 |
| 29.01.2026 | 29,89 | 30,32 | 29,35 | 29,71 | -1,66% | 1.125.355,00 |
| 28.01.2026 | 29,94 | 30,98 | 29,91 | 30,21 | 2,23% | 886.699,00 |
| 27.01.2026 | 29,79 | 30,03 | 29,45 | 29,55 | -1,24% | 462.383,00 |
| 26.01.2026 | 29,99 | 30,05 | 29,44 | 29,92 | -0,20% | 943.461,00 |
| 23.01.2026 | 30,42 | 30,54 | 29,91 | 29,98 | -1,67% | 448.782,00 |
| 22.01.2026 | 30,26 | 30,52 | 30,02 | 30,49 | 0,56% | 846.110,00 |
| 21.01.2026 | 29,03 | 30,52 | 29,01 | 30,32 | 5,31% | 771.650,00 |
| 20.01.2026 | 28,97 | 29,22 | 28,68 | 28,79 | -1,74% | 637.928,00 |
| 16.01.2026 | 29,64 | 29,90 | 29,29 | 29,30 | -1,68% | 854.392,00 |
| 15.01.2026 | 29,23 | 29,82 | 28,98 | 29,80 | 2,23% | 794.802,00 |
| 14.01.2026 | 28,75 | 29,16 | 28,49 | 29,15 | 1,22% | 655.397,00 |
| 13.01.2026 | 28,77 | 28,97 | 28,59 | 28,80 | 0,14% | 549.310,00 |
| 12.01.2026 | 28,59 | 28,88 | 28,39 | 28,76 | -0,45% | 707.814,00 |
| 09.01.2026 | 28,48 | 29,12 | 28,48 | 28,89 | 1,23% | 815.259,00 |
| 08.01.2026 | 27,83 | 28,75 | 27,83 | 28,54 | 2,22% | 1.018.733,00 |
| 07.01.2026 | 28,62 | 28,80 | 27,88 | 27,92 | -2,24% | 1.120.394,00 |
| 06.01.2026 | 27,92 | 28,70 | 27,92 | 28,56 | 1,60% | 1.376.369,00 |
| 05.01.2026 | 26,92 | 28,18 | 26,92 | 28,11 | 4,23% | 986.070,00 |