20,350€
-1,21%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 20,63 | 20,88 | 19,81 | 19,98 | -3,03% | - |
| 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% | - |
| 17.10.2025 | 21,40 | 21,65 | 21,10 | 21,45 | 0,94% | - |
| 16.10.2025 | 21,55 | 21,60 | 21,25 | 21,25 | -2,30% | - |
| 15.10.2025 | 21,88 | 21,95 | 21,38 | 21,75 | 0,46% | - |
| 14.10.2025 | 21,55 | 21,88 | 21,40 | 21,65 | 0,46% | - |
| 13.10.2025 | 21,18 | 21,83 | 21,15 | 21,55 | 0,70% | - |
| 10.10.2025 | 21,70 | 21,70 | 20,95 | 21,40 | -0,47% | - |
| 09.10.2025 | 21,30 | 21,73 | 21,30 | 21,50 | 0,47% | - |
| 08.10.2025 | 21,35 | 21,68 | 21,18 | 21,40 | 0,23% | - |
| 07.10.2025 | 21,10 | 21,68 | 21,10 | 21,35 | 1,43% | - |
| 06.10.2025 | 21,05 | 21,35 | 20,65 | 21,05 | 0,96% | - |
| 03.10.2025 | 21,35 | 21,43 | 20,78 | 20,85 | -1,18% | - |
| 02.10.2025 | 21,00 | 21,28 | 20,95 | 21,10 | 1,69% | - |
| 01.10.2025 | 20,75 | 21,00 | 20,60 | 20,75 | -0,84% | - |
| 30.09.2025 | 20,85 | 21,08 | 20,63 | 20,93 | 1,09% | - |
| 29.09.2025 | 21,15 | 21,18 | 20,70 | 20,70 | -0,48% | - |
| 26.09.2025 | 21,35 | 21,43 | 20,80 | 20,80 | -2,35% | - |
| 25.09.2025 | 21,65 | 21,65 | 21,20 | 21,30 | -0,93% | 500,00 |
| 24.09.2025 | 21,95 | 21,95 | 21,50 | 21,50 | -1,60% | - |
| 23.09.2025 | 21,55 | 22,08 | 21,53 | 21,85 | 1,86% | - |
| 22.09.2025 | 21,73 | 21,83 | 21,40 | 21,45 | -0,92% | - |
| 19.09.2025 | 22,20 | 22,25 | 21,63 | 21,65 | -3,35% | - |
| 18.09.2025 | 22,45 | 22,58 | 22,13 | 22,40 | 0,45% | - |
| 17.09.2025 | 22,60 | 22,65 | 22,30 | 22,30 | -0,89% | 20,00 |
| 16.09.2025 | 22,60 | 22,78 | 22,45 | 22,50 | 0,00% | - |
| 15.09.2025 | 22,75 | 22,93 | 22,50 | 22,50 | -0,66% | - |
| 12.09.2025 | 22,73 | 23,00 | 22,18 | 22,65 | 2,49% | - |
| 11.09.2025 | 21,70 | 22,53 | 21,55 | 22,10 | 3,03% | - |
| 10.09.2025 | 21,58 | 21,78 | 21,45 | 21,45 | 0,70% | - |
| 09.09.2025 | 21,75 | 21,83 | 21,30 | 21,30 | -1,62% | - |
| 08.09.2025 | 21,75 | 21,85 | 21,55 | 21,65 | 0,93% | - |
| 05.09.2025 | 21,58 | 21,90 | 21,40 | 21,45 | -0,35% | - |
| 04.09.2025 | 21,45 | 21,88 | 21,40 | 21,53 | 1,06% | - |
| 03.09.2025 | 21,75 | 22,13 | 21,30 | 21,30 | -1,62% | - |
| 02.09.2025 | 22,75 | 22,85 | 21,65 | 21,65 | -4,20% | - |
| 01.09.2025 | 23,70 | 24,20 | 22,60 | 22,60 | -0,66% | 440,00 |
| 29.08.2025 | 23,05 | 23,18 | 22,73 | 22,75 | -1,30% | - |
| 28.08.2025 | 22,95 | 23,80 | 22,95 | 23,05 | 1,99% | - |
| 27.08.2025 | 23,60 | 24,13 | 21,95 | 22,60 | -6,61% | 15,00 |
| 26.08.2025 | 24,28 | 24,48 | 24,03 | 24,20 | -0,51% | - |
| 25.08.2025 | 24,55 | 24,80 | 24,33 | 24,33 | -1,02% | - |
| 22.08.2025 | 23,73 | 24,73 | 23,68 | 24,58 | 3,15% | - |
| 21.08.2025 | 24,10 | 24,13 | 23,73 | 23,83 | -1,24% | - |
| 20.08.2025 | 24,60 | 24,85 | 24,08 | 24,13 | -2,13% | 123,00 |
| 19.08.2025 | 22,85 | 24,83 | 22,85 | 24,65 | 7,88% | 3.798,00 |
| 18.08.2025 | 22,98 | 23,15 | 22,70 | 22,85 | -0,44% | - |
| 15.08.2025 | 23,15 | 23,23 | 22,88 | 22,95 | -0,76% | - |
| 14.08.2025 | 23,13 | 23,38 | 23,00 | 23,13 | -0,22% | - |
| 13.08.2025 | 23,40 | 23,48 | 23,13 | 23,18 | -1,07% | - |
| 12.08.2025 | 23,33 | 23,75 | 23,15 | 23,43 | 1,08% | - |
| 11.08.2025 | 23,85 | 23,95 | 23,13 | 23,18 | -2,83% | - |
| 08.08.2025 | 23,45 | 23,95 | 23,45 | 23,85 | 1,60% | - |
| 07.08.2025 | 22,90 | 23,63 | 22,55 | 23,48 | 3,19% | - |
| 06.08.2025 | 22,55 | 22,88 | 22,48 | 22,75 | 1,45% | - |
| 05.08.2025 | 22,35 | 22,78 | 22,35 | 22,43 | 0,56% | - |
| 04.08.2025 | 22,65 | 22,70 | 22,20 | 22,30 | -1,11% | - |
| 01.08.2025 | 23,03 | 23,05 | 22,45 | 22,55 | -2,70% | - |
| 31.07.2025 | 23,55 | 23,98 | 23,13 | 23,18 | -1,49% | - |
| 30.07.2025 | 23,48 | 23,83 | 23,40 | 23,53 | 0,32% | - |
| 29.07.2025 | 23,85 | 23,85 | 23,38 | 23,45 | -1,37% | - |
| 28.07.2025 | 24,05 | 24,33 | 23,38 | 23,78 | 1,39% | - |
| 25.07.2025 | 22,88 | 23,45 | 22,38 | 23,45 | 2,29% | - |
| 24.07.2025 | 22,85 | 23,20 | 22,68 | 22,93 | 0,22% | - |
| 23.07.2025 | 22,28 | 22,88 | 22,10 | 22,88 | 3,62% | - |
| 22.07.2025 | 21,85 | 22,08 | 21,30 | 22,08 | 0,91% | - |
| 21.07.2025 | 22,10 | 22,45 | 21,88 | 21,88 | -0,91% | 676,00 |
| 18.07.2025 | 21,90 | 22,20 | 21,78 | 22,08 | 1,15% | - |
| 17.07.2025 | 21,75 | 22,08 | 21,70 | 21,83 | 0,81% | 554,00 |
| 16.07.2025 | 22,13 | 22,20 | 21,43 | 21,65 | -2,37% | - |
| 15.07.2025 | 22,20 | 22,50 | 22,13 | 22,18 | 0,11% | 175,00 |
| 14.07.2025 | 22,20 | 22,33 | 21,93 | 22,15 | -1,01% | - |
| 11.07.2025 | 22,53 | 22,68 | 22,25 | 22,38 | -0,89% | - |
| 10.07.2025 | 22,05 | 22,70 | 21,93 | 22,58 | 2,38% | - |
| 09.07.2025 | 21,00 | 22,05 | 20,78 | 22,05 | 5,00% | - |
| 08.07.2025 | 20,75 | 21,05 | 20,63 | 21,00 | 1,69% | - |
| 07.07.2025 | 20,80 | 20,85 | 20,60 | 20,65 | -0,24% | - |
| 04.07.2025 | 20,83 | 20,98 | 20,55 | 20,70 | -1,08% | - |
| 03.07.2025 | 21,00 | 21,30 | 20,90 | 20,93 | -0,36% | - |
| 02.07.2025 | 20,70 | 21,03 | 20,65 | 21,00 | 1,82% | - |
| 01.07.2025 | 20,95 | 21,13 | 20,48 | 20,63 | -1,55% | - |
| 30.06.2025 | 21,00 | 21,25 | 20,80 | 20,95 | 0,00% | - |
| 27.06.2025 | 20,65 | 20,98 | 20,60 | 20,95 | 1,70% | - |
| 26.06.2025 | 20,55 | 20,63 | 20,35 | 20,60 | 0,73% | - |
| 25.06.2025 | 20,40 | 20,73 | 20,40 | 20,45 | -0,49% | - |
| 24.06.2025 | 20,90 | 21,08 | 20,20 | 20,55 | -0,72% | - |
| 23.06.2025 | 20,65 | 20,73 | 20,20 | 20,70 | 0,24% | - |