20,650€
-0,05%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 20,73 | 21,00 | 20,60 | 20,73 | 0,31% | - |
| 30.09.2025 | 20,80 | 20,80 | 20,66 | 20,66 | -1,81% | 200,00 |
| 29.09.2025 | 21,12 | 21,12 | 21,04 | 21,04 | -0,28% | 100,00 |
| 26.09.2025 | 21,30 | 21,30 | 21,00 | 21,10 | -0,75% | 900,00 |
| 25.09.2025 | 21,62 | 21,62 | 21,26 | 21,26 | -3,01% | 286,00 |
| 24.09.2025 | 21,92 | 21,92 | 21,92 | 21,92 | 1,20% | - |
| 23.09.2025 | 21,50 | 21,66 | 21,50 | 21,66 | 0,65% | - |
| 22.09.2025 | 21,56 | 21,56 | 21,52 | 21,52 | -0,65% | - |
| 19.09.2025 | 22,14 | 22,14 | 21,66 | 21,66 | -3,22% | - |
| 18.09.2025 | 22,38 | 22,38 | 22,38 | 22,38 | -0,62% | - |
| 17.09.2025 | 22,52 | 22,52 | 22,52 | 22,52 | -0,35% | - |
| 16.09.2025 | 22,68 | 22,68 | 22,46 | 22,60 | 0,53% | 38,00 |
| 15.09.2025 | 22,80 | 22,80 | 22,48 | 22,48 | -0,79% | 50,00 |
| 12.09.2025 | 22,82 | 22,82 | 22,46 | 22,66 | 4,62% | 1.370,00 |
| 11.09.2025 | 21,66 | 21,66 | 21,66 | 21,66 | 0,56% | - |
| 10.09.2025 | 21,52 | 21,54 | 21,50 | 21,54 | 0,28% | - |
| 09.09.2025 | 21,66 | 21,66 | 21,48 | 21,48 | -0,46% | 50,00 |
| 08.09.2025 | 21,72 | 21,72 | 21,58 | 21,58 | 0,19% | - |
| 05.09.2025 | 21,54 | 21,54 | 21,54 | 21,54 | 1,03% | - |
| 04.09.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -2,11% | - |
| 03.09.2025 | 21,78 | 21,78 | 21,78 | 21,78 | -3,29% | - |
| 02.09.2025 | 22,78 | 22,78 | 22,52 | 22,52 | -5,38% | - |
| 01.09.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 3,66% | 1.300,00 |
| 29.08.2025 | 22,98 | 22,98 | 22,96 | 22,96 | -0,69% | - |
| 28.08.2025 | 23,20 | 23,20 | 23,12 | 23,12 | 1,14% | 60,00 |
| 27.08.2025 | 23,40 | 23,40 | 22,86 | 22,86 | -5,93% | 50,00 |
| 26.08.2025 | 24,20 | 24,30 | 24,20 | 24,30 | -0,90% | 10,00 |
| 25.08.2025 | 24,52 | 24,52 | 24,52 | 24,52 | 0,00% | - |
| 22.08.2025 | 23,68 | 24,52 | 23,68 | 24,52 | 3,13% | - |
| 21.08.2025 | 24,05 | 24,13 | 23,73 | 23,78 | -3,20% | - |
| 20.08.2025 | 24,56 | 24,56 | 24,56 | 24,56 | -0,65% | - |
| 19.08.2025 | 22,84 | 24,74 | 22,84 | 24,72 | 8,23% | 304,00 |
| 18.08.2025 | 22,88 | 22,88 | 22,84 | 22,84 | -0,78% | - |
| 15.08.2025 | 23,12 | 23,12 | 23,02 | 23,02 | -0,69% | - |
| 14.08.2025 | 23,06 | 23,18 | 23,06 | 23,18 | -0,77% | - |
| 13.08.2025 | 23,36 | 23,36 | 23,36 | 23,36 | 0,26% | - |
| 12.08.2025 | 23,50 | 23,50 | 23,30 | 23,30 | 0,52% | - |
| 11.08.2025 | 23,58 | 23,58 | 23,18 | 23,18 | -3,09% | - |
| 08.08.2025 | 23,46 | 23,92 | 23,46 | 23,92 | 1,70% | - |
| 07.08.2025 | 22,80 | 23,52 | 22,80 | 23,52 | 3,43% | 5,00 |
| 06.08.2025 | 22,48 | 22,74 | 22,48 | 22,74 | 1,43% | - |
| 05.08.2025 | 22,30 | 22,68 | 22,30 | 22,42 | -0,80% | 125,00 |
| 04.08.2025 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
| 01.08.2025 | 22,96 | 22,96 | 22,50 | 22,50 | -3,60% | - |
| 31.07.2025 | 23,56 | 23,56 | 23,34 | 23,34 | -1,02% | - |
| 30.07.2025 | 23,48 | 23,58 | 23,48 | 23,58 | -0,92% | 52,00 |
| 29.07.2025 | 23,80 | 23,80 | 23,80 | 23,80 | 1,10% | - |
| 28.07.2025 | 23,62 | 24,00 | 23,54 | 23,54 | 1,03% | 86,00 |
| 25.07.2025 | 22,92 | 23,30 | 22,36 | 23,30 | 2,10% | 1.700,00 |
| 24.07.2025 | 22,82 | 22,82 | 22,82 | 22,82 | 2,61% | - |
| 23.07.2025 | 22,24 | 22,24 | 22,24 | 22,24 | 1,83% | - |
| 22.07.2025 | 21,82 | 21,84 | 21,82 | 21,84 | -0,27% | - |
| 21.07.2025 | 22,12 | 22,12 | 21,90 | 21,90 | -0,45% | - |
| 18.07.2025 | 21,86 | 22,00 | 21,78 | 22,00 | 1,48% | - |
| 17.07.2025 | 21,68 | 21,68 | 21,68 | 21,68 | -0,18% | - |
| 16.07.2025 | 22,06 | 22,06 | 21,72 | 21,72 | -1,72% | 50,00 |
| 15.07.2025 | 22,10 | 22,10 | 22,10 | 22,10 | 0,64% | - |
| 14.07.2025 | 22,12 | 22,14 | 21,96 | 21,96 | -1,70% | - |
| 11.07.2025 | 22,50 | 22,50 | 22,34 | 22,34 | 0,36% | - |
| 10.07.2025 | 21,98 | 22,26 | 21,98 | 22,26 | 6,30% | - |
| 09.07.2025 | 20,94 | 20,94 | 20,94 | 20,94 | -0,29% | - |
| 08.07.2025 | 20,72 | 21,00 | 20,72 | 21,00 | 0,96% | - |
| 07.07.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,29% | - |
| 04.07.2025 | 20,78 | 20,78 | 20,74 | 20,74 | -1,24% | - |
| 03.07.2025 | 20,98 | 21,00 | 20,98 | 21,00 | 1,55% | 100,00 |
| 02.07.2025 | 20,68 | 20,68 | 20,68 | 20,68 | -0,77% | - |
| 01.07.2025 | 20,92 | 20,92 | 20,84 | 20,84 | -0,38% | - |
| 30.06.2025 | 20,96 | 20,96 | 20,92 | 20,92 | 0,77% | 39,00 |
| 27.06.2025 | 20,62 | 20,76 | 20,62 | 20,76 | 1,37% | 1.000,00 |
| 26.06.2025 | 20,52 | 20,52 | 20,48 | 20,48 | 0,10% | - |
| 25.06.2025 | 20,52 | 20,52 | 20,44 | 20,46 | 0,29% | 50,00 |
| 24.06.2025 | 20,94 | 20,94 | 20,40 | 20,40 | -0,68% | - |
| 23.06.2025 | 20,74 | 20,74 | 20,54 | 20,54 | -0,87% | 242,00 |
| 20.06.2025 | 20,52 | 20,78 | 20,52 | 20,72 | 0,78% | 99,00 |
| 19.06.2025 | 20,60 | 20,60 | 20,56 | 20,56 | -0,39% | - |
| 18.06.2025 | 20,80 | 20,80 | 20,64 | 20,64 | -0,77% | - |
| 17.06.2025 | 20,94 | 20,94 | 20,80 | 20,80 | -2,07% | 150,00 |
| 16.06.2025 | 21,10 | 21,24 | 20,98 | 21,24 | 0,66% | 275,00 |
| 13.06.2025 | 21,38 | 21,38 | 21,10 | 21,10 | -1,59% | 100,00 |
| 12.06.2025 | 21,76 | 21,76 | 21,44 | 21,44 | -2,19% | - |
| 11.06.2025 | 21,86 | 21,92 | 21,86 | 21,92 | -0,36% | - |
| 10.06.2025 | 22,14 | 22,14 | 21,96 | 22,00 | -0,54% | 75,00 |
| 09.06.2025 | 22,06 | 22,12 | 22,06 | 22,12 | 0,18% | - |
| 06.06.2025 | 22,04 | 22,08 | 22,04 | 22,08 | -0,90% | - |
| 05.06.2025 | 22,22 | 22,28 | 22,22 | 22,28 | 1,00% | - |
| 04.06.2025 | 22,06 | 22,06 | 22,06 | 22,06 | 0,91% | - |
| 03.06.2025 | 22,14 | 22,14 | 21,86 | 21,86 | -1,89% | 50,00 |
| 02.06.2025 | 22,26 | 22,28 | 22,12 | 22,28 | -3,13% | 60,00 |
| 30.05.2025 | 23,00 | 23,00 | 23,00 | 23,00 | -0,35% | - |
| 29.05.2025 | 23,08 | 23,08 | 23,08 | 23,08 | 1,50% | - |
| 28.05.2025 | 22,74 | 22,74 | 22,74 | 22,74 | -0,26% | - |
| 27.05.2025 | 22,80 | 22,80 | 22,80 | 22,80 | 2,15% | 300,00 |
| 26.05.2025 | 22,32 | 22,32 | 22,32 | 22,32 | 0,90% | - |
| 23.05.2025 | 22,12 | 22,12 | 22,12 | 22,12 | -1,34% | - |
| 22.05.2025 | 22,42 | 22,42 | 22,42 | 22,42 | -3,11% | - |
| 21.05.2025 | 23,14 | 23,14 | 23,14 | 23,14 | 2,12% | - |
| 20.05.2025 | 22,78 | 22,78 | 22,66 | 22,66 | -1,31% | - |
| 19.05.2025 | 22,76 | 22,96 | 22,76 | 22,96 | 1,95% | 90,00 |
| 16.05.2025 | 22,92 | 22,92 | 22,52 | 22,52 | -1,40% | 165,00 |
| 15.05.2025 | 22,70 | 22,84 | 22,70 | 22,84 | -0,17% | - |