29,770$
-0,47%
Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2025 | 30,00 | 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 |
| 06.11.2024 | 29,05 | 30,90 | 27,93 | 30,44 | 4,68% | 1.190.815,00 |
| 05.11.2024 | 28,44 | 29,12 | 28,35 | 29,08 | 1,79% | 684.102,00 |
| 04.11.2024 | 28,39 | 28,84 | 28,35 | 28,57 | 0,56% | 572.384,00 |
| 01.11.2024 | 28,45 | 28,67 | 28,33 | 28,41 | 0,46% | 546.655,00 |
| 31.10.2024 | 28,49 | 28,76 | 28,27 | 28,28 | -0,74% | 382.038,00 |
| 30.10.2024 | 28,27 | 29,18 | 28,21 | 28,49 | 0,21% | 388.201,00 |
| 29.10.2024 | 28,30 | 28,62 | 28,18 | 28,43 | 0,25% | 448.479,00 |
| 28.10.2024 | 28,18 | 28,50 | 28,13 | 28,36 | 1,25% | 429.417,00 |
| 25.10.2024 | 27,89 | 28,22 | 27,88 | 28,01 | 1,01% | 407.719,00 |
| 24.10.2024 | 27,92 | 27,98 | 27,43 | 27,73 | -0,40% | 326.317,00 |
| 23.10.2024 | 27,84 | 28,08 | 27,63 | 27,84 | -0,46% | 514.591,00 |
| 22.10.2024 | 27,47 | 27,98 | 27,45 | 27,97 | 1,23% | 462.967,00 |
| 21.10.2024 | 28,11 | 28,13 | 27,62 | 27,63 | -1,95% | 482.995,00 |
| 18.10.2024 | 28,37 | 28,37 | 27,98 | 28,18 | -0,25% | 409.732,00 |
| 17.10.2024 | 28,29 | 28,29 | 27,89 | 28,25 | -0,70% | 967.071,00 |
| 16.10.2024 | 28,12 | 28,59 | 28,12 | 28,45 | 3,42% | 656.976,00 |
| 15.10.2024 | 27,88 | 28,37 | 27,48 | 27,51 | -0,86% | 710.644,00 |
| 14.10.2024 | 27,47 | 27,79 | 27,19 | 27,75 | 0,40% | 494.739,00 |
| 11.10.2024 | 27,38 | 27,70 | 27,26 | 27,64 | 2,18% | 431.430,00 |
| 10.10.2024 | 27,19 | 27,23 | 26,85 | 27,05 | -0,51% | 556.563,00 |
| 09.10.2024 | 27,21 | 27,47 | 27,07 | 27,19 | -1,06% | 447.597,00 |
| 08.10.2024 | 27,37 | 27,64 | 27,24 | 27,48 | 0,37% | 431.926,00 |
| 07.10.2024 | 26,97 | 27,46 | 26,92 | 27,38 | 1,48% | 432.665,00 |
| 04.10.2024 | 27,82 | 27,82 | 26,97 | 26,98 | -1,53% | 497.132,00 |
| 03.10.2024 | 27,42 | 27,64 | 27,20 | 27,40 | -0,90% | 1.248.534,00 |
| 02.10.2024 | 28,11 | 28,24 | 27,53 | 27,65 | -1,60% | 599.374,00 |
| 01.10.2024 | 28,42 | 28,55 | 27,65 | 28,10 | -1,54% | 555.916,00 |
| 30.09.2024 | 28,47 | 29,01 | 28,44 | 28,54 | 0,67% | 560.731,00 |
| 27.09.2024 | 28,44 | 28,71 | 28,23 | 28,35 | 1,00% | 445.411,00 |
| 26.09.2024 | 28,37 | 28,47 | 27,87 | 28,07 | 0,72% | 396.736,00 |
| 25.09.2024 | 28,42 | 28,48 | 27,84 | 27,87 | -1,69% | 485.713,00 |
| 24.09.2024 | 28,00 | 28,47 | 27,96 | 28,35 | 1,39% | 426.601,00 |
| 23.09.2024 | 27,98 | 28,17 | 27,82 | 27,96 | 0,36% | 561.963,00 |
| 20.09.2024 | 28,04 | 28,28 | 27,85 | 27,86 | -2,76% | 3.288.799,00 |
| 19.09.2024 | 28,55 | 28,90 | 28,45 | 28,65 | 1,67% | 797.253,00 |
| 18.09.2024 | 28,14 | 28,87 | 28,03 | 28,18 | 0,46% | 602.900,00 |
| 17.09.2024 | 28,22 | 28,54 | 27,88 | 28,05 | -0,18% | 621.703,00 |
| 16.09.2024 | 27,90 | 28,19 | 27,85 | 28,10 | 1,37% | 980.706,00 |
| 13.09.2024 | 27,40 | 27,77 | 27,31 | 27,72 | 2,06% | 538.764,00 |
| 12.09.2024 | 26,93 | 27,20 | 26,59 | 27,16 | 1,19% | 522.793,00 |
| 11.09.2024 | 27,00 | 27,00 | 26,07 | 26,84 | -1,07% | 570.082,00 |
| 10.09.2024 | 27,17 | 27,30 | 26,78 | 27,13 | -0,22% | 564.148,00 |
| 09.09.2024 | 26,77 | 27,49 | 26,77 | 27,19 | 1,99% | 621.781,00 |
| 06.09.2024 | 26,75 | 26,93 | 26,55 | 26,66 | -0,49% | 330.725,00 |
| 05.09.2024 | 27,22 | 27,22 | 26,57 | 26,79 | -1,72% | 349.986,00 |