20,200€
-0,25%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
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% | - |