25,250€
-2,43%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 26,04 | 26,08 | 25,15 | 25,29 | -2,39% | - |
| 08.07.2026 | 26,32 | 26,32 | 25,52 | 25,91 | -1,89% | - |
| 07.07.2026 | 26,97 | 27,09 | 26,34 | 26,41 | -2,62% | 3.000,00 |
| 06.07.2026 | 27,76 | 27,86 | 27,06 | 27,12 | -2,09% | 5.600,00 |
| 03.07.2026 | 27,08 | 27,74 | 26,80 | 27,70 | 2,82% | 3.200,00 |
| 02.07.2026 | 25,40 | 26,96 | 25,32 | 26,94 | 6,02% | - |
| 01.07.2026 | 25,22 | 25,47 | 24,86 | 25,41 | 0,55% | - |
| 30.06.2026 | 25,40 | 25,64 | 24,97 | 25,27 | -0,28% | - |
| 29.06.2026 | 25,75 | 25,88 | 24,88 | 25,34 | 1,36% | 5.704,00 |
| 26.06.2026 | 25,67 | 25,91 | 24,87 | 25,00 | -3,44% | 4.554,00 |
| 25.06.2026 | 25,60 | 26,37 | 25,58 | 25,89 | 1,45% | 4.161,00 |
| 24.06.2026 | 25,80 | 25,80 | 25,35 | 25,52 | -0,85% | - |
| 23.06.2026 | 25,40 | 25,84 | 24,95 | 25,74 | 0,47% | - |
| 22.06.2026 | 24,78 | 25,87 | 24,78 | 25,62 | 3,52% | - |
| 19.06.2026 | 24,93 | 25,04 | 24,37 | 24,75 | -1,20% | - |
| 18.06.2026 | 24,80 | 25,07 | 24,61 | 25,05 | 1,54% | - |
| 17.06.2026 | 24,68 | 24,93 | 24,14 | 24,67 | 0,24% | - |
| 16.06.2026 | 24,72 | 24,81 | 24,28 | 24,61 | -0,40% | - |
| 15.06.2026 | 24,44 | 25,36 | 24,42 | 24,71 | 2,49% | - |
| 12.06.2026 | 24,04 | 24,63 | 23,86 | 24,11 | -0,04% | - |
| 11.06.2026 | 23,36 | 24,15 | 23,18 | 24,12 | 3,79% | - |
| 10.06.2026 | 23,48 | 23,58 | 23,01 | 23,24 | -1,36% | 528,00 |
| 09.06.2026 | 23,72 | 23,89 | 23,24 | 23,56 | -0,67% | 798,00 |
| 08.06.2026 | 24,05 | 24,12 | 23,44 | 23,72 | -2,10% | 3.346,00 |
| 05.06.2026 | 24,68 | 24,78 | 24,16 | 24,23 | -2,18% | - |
| 04.06.2026 | 24,34 | 24,78 | 24,34 | 24,77 | 1,85% | - |
| 03.06.2026 | 24,65 | 24,78 | 24,31 | 24,32 | -1,46% | - |
| 02.06.2026 | 24,30 | 24,91 | 24,30 | 24,68 | 1,65% | - |
| 01.06.2026 | 25,01 | 25,03 | 24,08 | 24,28 | -2,45% | - |
| 29.05.2026 | 24,24 | 25,11 | 24,20 | 24,89 | 3,02% | - |
| 28.05.2026 | 24,26 | 24,45 | 24,08 | 24,16 | 0,08% | - |
| 27.05.2026 | 24,00 | 24,37 | 23,96 | 24,14 | 0,63% | - |
| 26.05.2026 | 23,73 | 24,17 | 23,57 | 23,99 | 0,76% | - |
| 25.05.2026 | 23,60 | 23,86 | 23,50 | 23,81 | 2,41% | - |
| 22.05.2026 | 23,30 | 23,42 | 23,08 | 23,25 | -0,26% | - |
| 21.05.2026 | 24,04 | 24,07 | 23,15 | 23,31 | -3,32% | - |
| 20.05.2026 | 23,72 | 24,32 | 23,53 | 24,11 | 1,26% | 2.241,00 |
| 19.05.2026 | 24,54 | 24,74 | 23,79 | 23,81 | -3,09% | 581,00 |
| 18.05.2026 | 24,68 | 24,92 | 24,28 | 24,57 | -1,21% | - |
| 15.05.2026 | 24,95 | 25,28 | 24,64 | 24,87 | -1,31% | - |
| 14.05.2026 | 25,10 | 25,36 | 25,05 | 25,20 | 0,52% | - |
| 13.05.2026 | 24,92 | 25,08 | 24,53 | 25,07 | 0,80% | 2.990,00 |
| 12.05.2026 | 24,78 | 24,89 | 24,32 | 24,87 | -0,28% | 6.300,00 |
| 11.05.2026 | 25,30 | 25,38 | 24,85 | 24,94 | -2,08% | - |
| 08.05.2026 | 25,66 | 25,72 | 24,93 | 25,47 | -0,47% | 10.500,00 |
| 07.05.2026 | 25,52 | 26,11 | 25,46 | 25,59 | -1,84% | - |
| 06.05.2026 | 25,31 | 26,32 | 25,29 | 26,07 | 3,74% | 1.140,00 |
| 05.05.2026 | 25,53 | 25,59 | 24,95 | 25,13 | -1,45% | - |
| 04.05.2026 | 25,39 | 25,78 | 24,97 | 25,50 | 2,74% | 8.125,00 |
| 30.04.2026 | 24,30 | 24,89 | 24,22 | 24,82 | 1,47% | - |
| 29.04.2026 | 23,93 | 24,83 | 23,87 | 24,46 | 2,60% | 1.600,00 |
| 28.04.2026 | 23,46 | 24,12 | 23,43 | 23,84 | 1,45% | - |
| 27.04.2026 | 23,52 | 23,81 | 23,22 | 23,50 | -0,38% | 10.000,00 |
| 24.04.2026 | 24,16 | 24,16 | 23,40 | 23,59 | -2,24% | - |
| 23.04.2026 | 24,48 | 24,80 | 23,85 | 24,13 | -2,15% | - |
| 22.04.2026 | 24,38 | 24,80 | 24,34 | 24,66 | 2,07% | - |
| 21.04.2026 | 24,28 | 24,69 | 24,13 | 24,16 | -0,41% | - |
| 20.04.2026 | 24,21 | 24,54 | 23,94 | 24,26 | -1,10% | - |
| 17.04.2026 | 25,14 | 25,16 | 24,34 | 24,53 | -2,43% | - |
| 16.04.2026 | 24,44 | 25,40 | 24,38 | 25,14 | 2,91% | - |
| 15.04.2026 | 23,38 | 24,44 | 23,38 | 24,43 | 4,05% | 1.720,00 |
| 14.04.2026 | 22,59 | 23,73 | 22,57 | 23,48 | 3,66% | - |
| 13.04.2026 | 22,50 | 22,91 | 22,40 | 22,65 | -0,48% | - |
| 10.04.2026 | 22,32 | 23,17 | 22,26 | 22,76 | 2,06% | - |
| 09.04.2026 | 22,23 | 22,55 | 21,94 | 22,30 | -0,22% | 21.000,00 |
| 08.04.2026 | 22,76 | 23,43 | 22,20 | 22,35 | 2,15% | - |
| 07.04.2026 | 22,35 | 22,43 | 21,43 | 21,88 | -1,35% | 4.800,00 |
| 02.04.2026 | 22,30 | 22,36 | 21,96 | 22,18 | -1,81% | - |
| 01.04.2026 | 22,36 | 22,67 | 22,14 | 22,59 | 1,57% | - |
| 31.03.2026 | 21,55 | 22,30 | 21,43 | 22,24 | 4,17% | - |
| 30.03.2026 | 21,31 | 21,59 | 21,03 | 21,35 | 0,80% | - |
| 27.03.2026 | 21,94 | 21,96 | 21,17 | 21,18 | -3,24% | 3.800,00 |
| 26.03.2026 | 21,87 | 22,13 | 21,66 | 21,89 | -0,18% | - |
| 25.03.2026 | 21,64 | 22,82 | 21,46 | 21,93 | 3,35% | 7.100,00 |
| 24.03.2026 | 22,08 | 22,26 | 20,63 | 21,22 | -4,71% | - |
| 23.03.2026 | 21,03 | 22,56 | 20,90 | 22,27 | 4,50% | 200,00 |
| 20.03.2026 | 21,67 | 22,35 | 21,17 | 21,31 | -1,89% | - |
| 19.03.2026 | 21,70 | 23,33 | 21,46 | 21,72 | 0,70% | 20.500,00 |
| 18.03.2026 | 20,08 | 22,62 | 19,51 | 21,57 | 8,47% | 7.200,00 |
| 17.03.2026 | 19,90 | 19,93 | 19,08 | 19,89 | -0,23% | - |
| 16.03.2026 | 20,83 | 20,88 | 19,45 | 19,93 | -3,53% | 3.600,00 |
| 13.03.2026 | 21,43 | 21,51 | 20,62 | 20,66 | -3,32% | - |
| 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% | - |