20,600€
0,98%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2025 | 20,55 | 20,70 | 20,55 | 20,60 | 0,98% | - |
| 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% | - |
| 14.05.2025 | 23,58 | 23,58 | 22,88 | 22,88 | -2,89% | 50,00 |
| 13.05.2025 | 23,56 | 23,56 | 23,56 | 23,56 | -0,42% | - |
| 12.05.2025 | 23,40 | 23,66 | 23,40 | 23,66 | 2,16% | - |
| 09.05.2025 | 23,02 | 23,16 | 23,02 | 23,16 | 0,09% | - |
| 08.05.2025 | 22,74 | 23,14 | 22,74 | 23,14 | 2,48% | - |
| 07.05.2025 | 23,04 | 23,04 | 22,58 | 22,58 | -4,65% | 200,00 |
| 06.05.2025 | 23,68 | 23,68 | 23,68 | 23,68 | 0,94% | - |
| 05.05.2025 | 23,46 | 23,46 | 23,46 | 23,46 | 1,12% | - |