21,325€
0,21%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 21,00 | 21,30 | 20,90 | 21,25 | -0,14% | - |
| 17.12.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -0,28% | - |
| 16.12.2025 | 21,04 | 21,34 | 21,04 | 21,34 | 2,30% | 150,00 |
| 15.12.2025 | 20,86 | 20,86 | 20,86 | 20,86 | 0,58% | - |
| 12.12.2025 | 20,74 | 20,74 | 20,74 | 20,74 | 0,10% | - |
| 11.12.2025 | 20,72 | 20,72 | 20,72 | 20,72 | 1,87% | 250,00 |
| 10.12.2025 | 20,10 | 20,34 | 20,10 | 20,34 | -2,40% | 200,00 |
| 09.12.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,10% | - |
| 08.12.2025 | 20,82 | 20,82 | 20,82 | 20,82 | 0,19% | - |
| 05.12.2025 | 20,78 | 20,78 | 20,78 | 20,78 | 1,56% | - |
| 04.12.2025 | 20,46 | 20,46 | 20,46 | 20,46 | -3,94% | 500,00 |
| 03.12.2025 | 21,30 | 21,30 | 21,30 | 21,30 | -0,56% | - |
| 02.12.2025 | 21,70 | 21,70 | 21,42 | 21,42 | -1,29% | 150,00 |
| 01.12.2025 | 21,76 | 21,76 | 21,70 | 21,70 | 1,50% | 16,00 |
| 28.11.2025 | 21,38 | 21,38 | 21,38 | 21,38 | 1,33% | - |
| 27.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -1,40% | - |
| 26.11.2025 | 21,40 | 21,40 | 21,40 | 21,40 | 1,13% | - |
| 25.11.2025 | 20,78 | 21,16 | 20,78 | 21,16 | -1,67% | 400,00 |
| 24.11.2025 | 21,52 | 21,52 | 21,52 | 21,52 | 5,49% | - |
| 21.11.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -1,45% | - |
| 20.11.2025 | 20,70 | 20,70 | 20,70 | 20,70 | 0,29% | - |
| 19.11.2025 | 20,64 | 20,64 | 20,64 | 20,64 | -0,86% | - |
| 18.11.2025 | 20,82 | 20,82 | 20,82 | 20,82 | -1,33% | - |
| 17.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,09% | - |
| 14.11.2025 | 21,10 | 21,10 | 21,08 | 21,08 | -0,09% | - |
| 13.11.2025 | 21,10 | 21,10 | 21,10 | 21,10 | 0,96% | - |
| 12.11.2025 | 20,90 | 20,90 | 20,90 | 20,90 | 2,05% | - |
| 11.11.2025 | 20,30 | 20,48 | 20,30 | 20,48 | 0,89% | 1.370,00 |
| 10.11.2025 | 20,38 | 20,38 | 20,30 | 20,30 | -2,59% | 82,00 |
| 07.11.2025 | 20,84 | 20,84 | 20,84 | 20,84 | 0,87% | - |
| 06.11.2025 | 20,66 | 20,66 | 20,66 | 20,66 | 0,58% | - |
| 05.11.2025 | 20,54 | 20,54 | 20,54 | 20,54 | -0,58% | - |
| 04.11.2025 | 20,62 | 20,66 | 20,62 | 20,66 | -2,91% | 23,00 |
| 03.11.2025 | 21,28 | 21,28 | 21,28 | 21,28 | 0,00% | - |
| 31.10.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -1,94% | - |
| 30.10.2025 | 21,70 | 21,70 | 21,70 | 21,70 | -0,28% | - |
| 29.10.2025 | 21,76 | 21,76 | 21,76 | 21,76 | -0,37% | - |
| 28.10.2025 | 21,82 | 21,84 | 21,82 | 21,84 | -0,91% | 15,00 |
| 27.10.2025 | 22,04 | 22,04 | 22,04 | 22,04 | 0,18% | - |
| 24.10.2025 | 22,00 | 22,00 | 22,00 | 22,00 | 3,38% | - |
| 23.10.2025 | 21,28 | 21,28 | 21,28 | 21,28 | -1,30% | - |
| 22.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -0,74% | - |
| 21.10.2025 | 21,72 | 21,72 | 21,72 | 21,72 | 0,56% | - |
| 20.10.2025 | 21,60 | 21,60 | 21,60 | 21,60 | 1,31% | - |
| 17.10.2025 | 21,32 | 21,32 | 21,32 | 21,32 | -1,11% | - |
| 16.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | -1,46% | - |
| 15.10.2025 | 21,88 | 21,88 | 21,88 | 21,88 | 1,48% | - |
| 14.10.2025 | 21,56 | 21,56 | 21,56 | 21,56 | 2,18% | - |
| 13.10.2025 | 21,10 | 21,10 | 21,10 | 21,10 | -2,50% | - |
| 10.10.2025 | 21,64 | 21,64 | 21,64 | 21,64 | 0,19% | - |
| 09.10.2025 | 21,30 | 21,64 | 21,30 | 21,60 | 1,22% | 1.100,00 |
| 08.10.2025 | 21,34 | 21,34 | 21,34 | 21,34 | -0,74% | - |
| 07.10.2025 | 21,10 | 21,70 | 21,10 | 21,50 | 2,48% | 260,00 |
| 06.10.2025 | 20,98 | 20,98 | 20,98 | 20,98 | -1,13% | - |
| 03.10.2025 | 21,22 | 21,22 | 21,22 | 21,22 | 1,43% | - |
| 02.10.2025 | 20,92 | 20,92 | 20,92 | 20,92 | 0,67% | - |
| 01.10.2025 | 20,68 | 20,78 | 20,68 | 20,78 | 0,58% | 16,00 |
| 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% | - |