21,210€
-0,70%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 21,43 | 21,51 | 20,95 | 21,20 | -0,80% | - |
| 12.03.2026 | 20,39 | 21,48 | 20,39 | 21,37 | 3,84% | - |
| 11.03.2026 | 20,93 | 20,95 | 20,34 | 20,58 | -1,48% | - |
| 10.03.2026 | 20,51 | 21,19 | 20,33 | 20,89 | 1,70% | - |
| 09.03.2026 | 20,01 | 20,65 | 19,55 | 20,54 | 0,39% | 4.000,00 |
| 06.03.2026 | 20,65 | 20,75 | 20,11 | 20,46 | -0,58% | - |
| 05.03.2026 | 21,11 | 21,13 | 20,40 | 20,58 | -3,24% | 2.500,00 |
| 04.03.2026 | 21,29 | 21,56 | 20,68 | 21,27 | 0,24% | 3.100,00 |
| 03.03.2026 | 21,60 | 21,60 | 20,79 | 21,22 | -2,75% | 5.050,00 |
| 02.03.2026 | 22,48 | 22,54 | 21,56 | 21,82 | -2,85% | 4.050,00 |
| 27.02.2026 | 22,50 | 22,72 | 22,30 | 22,46 | -0,27% | - |
| 26.02.2026 | 22,74 | 22,85 | 22,46 | 22,52 | -0,27% | - |
| 25.02.2026 | 23,01 | 23,03 | 22,45 | 22,58 | -1,35% | - |
| 24.02.2026 | 22,28 | 22,92 | 22,26 | 22,89 | 2,74% | - |
| 23.02.2026 | 22,60 | 22,62 | 22,13 | 22,28 | -1,63% | - |
| 20.02.2026 | 22,40 | 22,71 | 22,11 | 22,65 | 1,43% | - |
| 19.02.2026 | 22,58 | 22,58 | 22,18 | 22,33 | -0,98% | 3.100,00 |
| 18.02.2026 | 22,48 | 22,62 | 22,11 | 22,55 | 0,40% | - |
| 17.02.2026 | 22,39 | 22,60 | 22,19 | 22,46 | 0,00% | - |
| 16.02.2026 | 22,86 | 22,95 | 22,19 | 22,46 | -1,62% | - |
| 13.02.2026 | 23,26 | 23,32 | 22,75 | 22,83 | -1,42% | - |
| 12.02.2026 | 23,25 | 23,67 | 23,16 | 23,16 | -0,22% | - |
| 11.02.2026 | 23,40 | 23,40 | 22,91 | 23,21 | -0,64% | - |
| 10.02.2026 | 23,48 | 23,72 | 23,29 | 23,36 | -0,64% | - |
| 09.02.2026 | 23,34 | 23,73 | 22,93 | 23,51 | 1,86% | - |
| 06.02.2026 | 22,31 | 23,12 | 22,23 | 23,08 | 3,59% | 4.500,00 |
| 05.02.2026 | 22,35 | 22,42 | 22,12 | 22,28 | -0,71% | - |
| 04.02.2026 | 21,70 | 22,50 | 21,60 | 22,44 | 3,79% | - |
| 03.02.2026 | 21,41 | 21,83 | 21,21 | 21,62 | 1,31% | - |
| 02.02.2026 | 21,40 | 21,49 | 20,99 | 21,34 | -1,30% | - |
| 30.01.2026 | 21,62 | 21,88 | 21,55 | 21,62 | -0,51% | 1.820,00 |
| 29.01.2026 | 21,62 | 22,20 | 21,51 | 21,73 | 0,14% | - |
| 28.01.2026 | 21,29 | 21,88 | 21,23 | 21,70 | 2,65% | - |
| 27.01.2026 | 21,32 | 21,36 | 21,00 | 21,14 | -0,66% | 21.744,00 |
| 26.01.2026 | 21,44 | 21,55 | 21,22 | 21,28 | -0,56% | - |
| 23.01.2026 | 21,18 | 21,50 | 21,13 | 21,40 | 1,30% | 16.480,00 |
| 22.01.2026 | 21,15 | 21,30 | 20,88 | 21,13 | 0,00% | - |
| 21.01.2026 | 20,63 | 21,23 | 20,43 | 21,13 | 2,67% | - |
| 20.01.2026 | 20,70 | 20,73 | 20,28 | 20,58 | -0,84% | 6.900,00 |
| 19.01.2026 | 20,83 | 20,98 | 20,60 | 20,75 | -1,78% | - |
| 16.01.2026 | 21,50 | 21,60 | 20,95 | 21,13 | -1,63% | - |
| 15.01.2026 | 21,38 | 21,65 | 21,05 | 21,48 | 1,06% | 2.730,00 |
| 14.01.2026 | 21,25 | 21,28 | 20,70 | 21,25 | 0,12% | 10.080,00 |
| 13.01.2026 | 21,23 | 21,28 | 20,80 | 21,23 | 0,00% | - |
| 12.01.2026 | 21,45 | 21,45 | 20,68 | 21,23 | -0,82% | - |
| 09.01.2026 | 22,68 | 22,68 | 20,88 | 21,40 | -5,62% | 8.570,00 |
| 08.01.2026 | 22,93 | 22,95 | 22,28 | 22,68 | -1,20% | 13.680,00 |
| 07.01.2026 | 23,30 | 23,60 | 22,73 | 22,95 | -1,71% | 43.600,00 |
| 06.01.2026 | 23,73 | 23,85 | 23,30 | 23,35 | -0,43% | - |
| 05.01.2026 | 22,18 | 23,85 | 22,15 | 23,45 | 6,59% | 19.000,00 |
| 02.01.2026 | 21,73 | 22,35 | 21,58 | 22,00 | 2,56% | - |
| 30.12.2025 | 21,60 | 21,70 | 21,45 | 21,45 | 0,00% | - |
| 29.12.2025 | 21,43 | 21,68 | 21,38 | 21,45 | 0,12% | - |
| 23.12.2025 | 21,55 | 21,55 | 21,25 | 21,43 | 1,30% | - |
| 22.12.2025 | 21,55 | 21,60 | 21,15 | 21,15 | -1,86% | - |
| 19.12.2025 | 21,48 | 21,75 | 21,43 | 21,55 | 0,70% | - |
| 18.12.2025 | 21,00 | 21,40 | 20,90 | 21,40 | 2,15% | - |
| 17.12.2025 | 21,55 | 21,55 | 20,83 | 20,95 | -1,87% | - |
| 16.12.2025 | 20,88 | 21,35 | 20,75 | 21,35 | 1,91% | - |
| 15.12.2025 | 21,10 | 21,10 | 20,78 | 20,95 | -0,95% | - |
| 12.12.2025 | 20,98 | 21,25 | 20,63 | 21,15 | 1,68% | - |
| 11.12.2025 | 20,45 | 20,85 | 20,43 | 20,80 | 1,59% | - |
| 10.12.2025 | 20,63 | 20,68 | 20,10 | 20,48 | -0,12% | - |
| 09.12.2025 | 20,83 | 20,90 | 20,30 | 20,50 | -1,20% | - |
| 08.12.2025 | 20,85 | 20,98 | 20,75 | 20,75 | 0,00% | - |
| 05.12.2025 | 20,90 | 21,00 | 20,60 | 20,75 | 0,97% | - |
| 04.12.2025 | 20,70 | 20,88 | 20,15 | 20,55 | 0,24% | - |
| 03.12.2025 | 21,43 | 21,45 | 20,50 | 20,50 | -3,53% | - |
| 02.12.2025 | 21,90 | 21,95 | 21,25 | 21,25 | -2,30% | - |
| 01.12.2025 | 21,75 | 22,05 | 21,48 | 21,75 | 0,93% | - |
| 28.11.2025 | 21,48 | 21,75 | 21,25 | 21,55 | 1,17% | - |
| 27.11.2025 | 21,15 | 21,48 | 21,13 | 21,30 | 1,19% | - |
| 26.11.2025 | 21,45 | 21,60 | 21,05 | 21,05 | -0,71% | - |
| 25.11.2025 | 20,95 | 21,40 | 20,63 | 21,20 | 1,68% | - |
| 24.11.2025 | 21,15 | 21,55 | 20,85 | 20,85 | 1,46% | - |
| 21.11.2025 | 20,45 | 21,20 | 20,40 | 20,55 | -1,20% | - |
| 20.11.2025 | 21,05 | 21,10 | 20,40 | 20,80 | -0,24% | - |
| 19.11.2025 | 20,55 | 21,08 | 20,45 | 20,85 | 1,46% | - |
| 18.11.2025 | 20,68 | 20,88 | 20,40 | 20,55 | -1,91% | 120,00 |
| 17.11.2025 | 21,15 | 21,25 | 20,73 | 20,95 | -0,24% | 500,00 |
| 14.11.2025 | 21,20 | 21,33 | 20,95 | 21,00 | -0,94% | - |
| 13.11.2025 | 21,15 | 21,50 | 21,10 | 21,20 | 0,95% | 200,00 |
| 12.11.2025 | 20,95 | 21,20 | 20,73 | 21,00 | 0,96% | - |
| 11.11.2025 | 20,35 | 20,95 | 20,15 | 20,80 | 2,97% | - |
| 10.11.2025 | 20,45 | 20,48 | 20,15 | 20,20 | 0,50% | - |
| 07.11.2025 | 20,63 | 20,88 | 19,81 | 20,10 | -2,43% | - |
| 06.11.2025 | 20,90 | 20,95 | 20,55 | 20,60 | 0,00% | - |
| 05.11.2025 | 20,65 | 20,88 | 20,50 | 20,60 | 0,24% | - |
| 04.11.2025 | 20,65 | 20,75 | 20,50 | 20,55 | -1,44% | - |
| 03.11.2025 | 21,33 | 21,35 | 20,73 | 20,85 | -1,42% | - |
| 31.10.2025 | 21,35 | 21,58 | 21,15 | 21,15 | -3,42% | - |
| 30.10.2025 | 21,70 | 21,90 | 21,28 | 21,90 | 1,62% | 450,00 |
| 29.10.2025 | 21,78 | 21,90 | 21,55 | 21,55 | 0,00% | - |
| 28.10.2025 | 21,85 | 22,00 | 21,55 | 21,55 | -1,37% | - |
| 27.10.2025 | 22,08 | 22,10 | 21,73 | 21,85 | 0,69% | - |
| 24.10.2025 | 22,00 | 22,10 | 21,70 | 21,70 | -0,91% | - |
| 23.10.2025 | 21,43 | 22,13 | 21,40 | 21,90 | 2,10% | 75,00 |
| 22.10.2025 | 21,58 | 21,73 | 21,43 | 21,45 | 0,70% | 94,00 |
| 21.10.2025 | 21,78 | 21,83 | 21,25 | 21,30 | -1,39% | - |
| 20.10.2025 | 21,65 | 21,85 | 21,48 | 21,60 | 0,70% | - |