21,775€
-0,11%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 21,75 | 22,08 | 21,70 | 21,78 | 0,58% | 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% | - |
| 20.06.2025 | 20,60 | 20,85 | 20,43 | 20,65 | 0,49% | - |
| 19.06.2025 | 20,63 | 20,78 | 20,35 | 20,55 | -0,96% | - |
| 18.06.2025 | 20,85 | 20,90 | 20,60 | 20,75 | -0,24% | - |
| 17.06.2025 | 20,95 | 21,20 | 20,75 | 20,80 | -1,07% | - |
| 16.06.2025 | 21,08 | 21,30 | 20,85 | 21,03 | -0,12% | - |
| 13.06.2025 | 21,35 | 21,45 | 20,85 | 21,05 | -2,21% | - |
| 12.06.2025 | 21,60 | 21,80 | 21,40 | 21,53 | -1,37% | - |
| 11.06.2025 | 21,90 | 22,15 | 21,78 | 21,83 | -0,46% | - |
| 10.06.2025 | 22,20 | 22,25 | 21,68 | 21,93 | -1,02% | - |
| 09.06.2025 | 22,13 | 22,23 | 22,03 | 22,15 | 0,11% | - |
| 06.06.2025 | 22,10 | 22,23 | 22,00 | 22,13 | 0,34% | 120,00 |
| 05.06.2025 | 22,10 | 22,63 | 21,88 | 22,05 | -0,90% | - |
| 04.06.2025 | 22,10 | 22,30 | 22,05 | 22,25 | 0,91% | 120,00 |
| 03.06.2025 | 22,23 | 22,25 | 21,75 | 22,05 | -0,68% | - |
| 02.06.2025 | 22,38 | 22,48 | 22,00 | 22,20 | -1,22% | - |
| 30.05.2025 | 23,05 | 23,43 | 22,35 | 22,48 | -2,07% | - |
| 29.05.2025 | 23,15 | 23,20 | 22,85 | 22,95 | 0,00% | - |
| 28.05.2025 | 22,75 | 23,03 | 22,75 | 22,95 | 0,55% | - |
| 27.05.2025 | 22,83 | 22,90 | 22,63 | 22,83 | -0,11% | - |
| 26.05.2025 | 22,25 | 22,85 | 22,13 | 22,85 | 3,75% | - |
| 23.05.2025 | 22,25 | 22,30 | 21,70 | 22,03 | -1,12% | - |
| 22.05.2025 | 22,55 | 22,63 | 22,10 | 22,28 | -0,89% | 66,00 |
| 21.05.2025 | 23,23 | 23,25 | 22,45 | 22,48 | -3,23% | - |
| 20.05.2025 | 22,80 | 23,23 | 22,63 | 23,23 | 1,53% | - |
| 19.05.2025 | 22,73 | 23,10 | 22,55 | 22,88 | 0,44% | 140,00 |
| 16.05.2025 | 22,98 | 23,00 | 22,45 | 22,78 | -0,76% | - |
| 15.05.2025 | 22,70 | 22,98 | 22,68 | 22,95 | 0,77% | - |
| 14.05.2025 | 23,63 | 23,68 | 22,55 | 22,78 | -3,29% | 365,00 |
| 13.05.2025 | 23,60 | 23,83 | 23,45 | 23,55 | -0,53% | - |
| 12.05.2025 | 23,48 | 23,88 | 23,30 | 23,68 | 1,72% | - |
| 09.05.2025 | 23,05 | 23,33 | 23,03 | 23,28 | 0,22% | - |
| 08.05.2025 | 22,78 | 23,33 | 22,70 | 23,23 | 2,20% | - |
| 07.05.2025 | 23,08 | 23,10 | 22,55 | 22,73 | -1,30% | 600,00 |
| 06.05.2025 | 23,70 | 23,75 | 22,90 | 23,03 | -2,95% | - |
| 05.05.2025 | 23,50 | 23,80 | 23,33 | 23,73 | 0,96% | - |