Schneider National
[WKN: A2DPT6 | ISIN: US80689H1023]
Aktienkurse
21,065$ -0,35%
Echtzeit-Aktienkurs Schneider National
Bid: Ask:

Aktienkurse zur Schneider National Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
07.12.2023 23,97 23,97 23,46 23,80 0,55% 939.088,00
06.12.2023 23,86 23,88 23,45 23,67 -0,46% 617.340,00
05.12.2023 24,01 24,10 23,72 23,78 -1,57% 540.809,00
04.12.2023 23,88 24,49 23,80 24,16 0,58% 805.171,00
01.12.2023 23,03 24,07 23,01 24,02 4,30% 696.052,00
30.11.2023 22,94 23,12 22,68 23,03 0,70% 723.929,00