25,270€
-2,36%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 25,98 | 26,08 | 25,15 | 25,23 | -2,51% | - |
| 08.07.2026 | 26,02 | 26,02 | 25,52 | 25,88 | -1,82% | - |
| 07.07.2026 | 26,92 | 26,94 | 26,34 | 26,36 | -2,73% | 200,00 |
| 06.07.2026 | 27,74 | 27,80 | 27,08 | 27,10 | -0,51% | 400,00 |
| 03.07.2026 | 27,24 | 27,24 | 27,24 | 27,24 | 6,91% | - |
| 02.07.2026 | 25,48 | 25,48 | 25,48 | 25,48 | 2,33% | - |
| 01.07.2026 | 25,02 | 25,02 | 24,90 | 24,90 | -0,95% | 1.000,00 |
| 30.06.2026 | 25,14 | 25,14 | 25,14 | 25,14 | -0,63% | - |
| 29.06.2026 | 25,30 | 25,30 | 25,06 | 25,30 | -1,56% | 140,00 |
| 26.06.2026 | 25,70 | 25,70 | 25,70 | 25,70 | -2,13% | - |
| 25.06.2026 | 25,84 | 26,26 | 25,84 | 26,26 | 2,82% | 349,00 |
| 24.06.2026 | 25,54 | 25,54 | 25,54 | 25,54 | 1,27% | - |
| 23.06.2026 | 25,22 | 25,22 | 25,22 | 25,22 | -0,55% | - |
| 22.06.2026 | 24,74 | 25,36 | 24,74 | 25,36 | 2,59% | 195,00 |
| 19.06.2026 | 24,84 | 24,94 | 24,32 | 24,72 | -1,12% | - |
| 18.06.2026 | 24,78 | 25,02 | 24,60 | 25,00 | 1,46% | - |
| 17.06.2026 | 24,64 | 24,88 | 24,22 | 24,64 | 0,16% | - |
| 16.06.2026 | 24,68 | 24,74 | 24,26 | 24,60 | -0,24% | - |
| 15.06.2026 | 24,42 | 25,08 | 24,38 | 24,66 | 2,41% | - |
| 12.06.2026 | 24,02 | 24,42 | 23,94 | 24,08 | 0,08% | - |
| 11.06.2026 | 23,36 | 24,08 | 23,12 | 24,06 | 3,62% | - |
| 10.06.2026 | 23,40 | 23,46 | 23,04 | 23,22 | -1,28% | 16,00 |
| 09.06.2026 | 23,70 | 23,82 | 23,26 | 23,52 | -0,68% | 42,00 |
| 08.06.2026 | 24,02 | 24,02 | 23,44 | 23,68 | -2,31% | 142,00 |
| 05.06.2026 | 24,62 | 24,72 | 24,14 | 24,24 | -1,94% | - |
| 04.06.2026 | 24,28 | 24,74 | 24,28 | 24,72 | 1,73% | - |
| 03.06.2026 | 24,60 | 24,68 | 24,28 | 24,30 | -1,38% | - |
| 02.06.2026 | 24,28 | 24,86 | 24,26 | 24,64 | 1,65% | - |
| 01.06.2026 | 24,96 | 24,98 | 24,08 | 24,24 | -2,34% | - |
| 29.05.2026 | 24,20 | 25,06 | 24,20 | 24,82 | 2,82% | - |
| 28.05.2026 | 24,18 | 24,32 | 24,06 | 24,14 | 0,08% | - |
| 27.05.2026 | 23,94 | 24,30 | 23,94 | 24,12 | 0,75% | - |
| 26.05.2026 | 23,72 | 24,12 | 23,48 | 23,94 | 0,67% | - |
| 25.05.2026 | 23,58 | 23,82 | 23,54 | 23,78 | 2,41% | - |
| 22.05.2026 | 23,28 | 23,34 | 23,12 | 23,22 | -0,26% | - |
| 21.05.2026 | 24,02 | 24,02 | 23,14 | 23,28 | -3,16% | - |
| 20.05.2026 | 23,64 | 24,08 | 23,50 | 24,04 | 1,09% | 83,00 |
| 19.05.2026 | 24,48 | 24,60 | 23,78 | 23,78 | -3,49% | 83,00 |
| 18.05.2026 | 24,66 | 24,80 | 24,26 | 24,64 | -2,14% | - |
| 15.05.2026 | 25,18 | 25,18 | 25,18 | 25,18 | 0,40% | - |
| 14.05.2026 | 25,08 | 25,08 | 25,08 | 25,08 | 1,13% | - |
| 13.05.2026 | 24,72 | 24,80 | 24,72 | 24,80 | 0,57% | 60,00 |
| 12.05.2026 | 24,66 | 24,66 | 24,66 | 24,66 | -2,68% | - |
| 11.05.2026 | 25,34 | 25,34 | 25,34 | 25,34 | -0,16% | 15,00 |
| 08.05.2026 | 25,38 | 25,38 | 25,38 | 25,38 | -1,01% | - |
| 07.05.2026 | 25,54 | 25,64 | 25,54 | 25,64 | 1,10% | 98,00 |
| 06.05.2026 | 25,36 | 25,36 | 25,36 | 25,36 | 0,56% | - |
| 05.05.2026 | 25,22 | 25,22 | 25,22 | 25,22 | 0,00% | - |
| 04.05.2026 | 25,24 | 25,24 | 25,22 | 25,22 | 3,96% | 89,00 |
| 30.04.2026 | 24,26 | 24,26 | 24,26 | 24,26 | 1,00% | - |
| 29.04.2026 | 24,02 | 24,02 | 24,02 | 24,02 | 0,76% | - |
| 28.04.2026 | 23,42 | 23,84 | 23,42 | 23,84 | 1,02% | 125,00 |
| 27.04.2026 | 23,60 | 23,60 | 23,60 | 23,60 | -1,99% | - |
| 24.04.2026 | 24,08 | 24,08 | 24,08 | 24,08 | -2,11% | - |
| 23.04.2026 | 24,60 | 24,60 | 24,60 | 24,60 | 0,74% | - |
| 22.04.2026 | 24,42 | 24,42 | 24,42 | 24,42 | 0,83% | - |
| 21.04.2026 | 24,22 | 24,22 | 24,22 | 24,22 | 0,41% | - |
| 20.04.2026 | 24,12 | 24,12 | 24,12 | 24,12 | -1,71% | - |
| 17.04.2026 | 25,10 | 25,12 | 24,34 | 24,54 | -2,31% | - |
| 16.04.2026 | 24,48 | 25,34 | 24,34 | 25,12 | 2,95% | - |
| 15.04.2026 | 23,40 | 24,40 | 23,30 | 24,40 | 4,10% | 70,00 |
| 14.04.2026 | 22,52 | 23,68 | 22,52 | 23,44 | 3,63% | - |
| 13.04.2026 | 22,44 | 22,80 | 22,42 | 22,62 | -0,44% | - |
| 10.04.2026 | 22,58 | 23,14 | 22,54 | 22,72 | 2,07% | - |
| 09.04.2026 | 22,20 | 22,38 | 21,90 | 22,26 | -0,09% | 1.200,00 |
| 08.04.2026 | 22,72 | 23,22 | 22,20 | 22,28 | 1,92% | - |
| 07.04.2026 | 22,30 | 22,34 | 21,40 | 21,86 | -1,18% | 200,00 |
| 02.04.2026 | 22,30 | 22,30 | 21,92 | 22,12 | -1,86% | - |
| 01.04.2026 | 22,32 | 22,60 | 22,10 | 22,54 | 1,53% | - |
| 31.03.2026 | 21,46 | 22,20 | 21,42 | 22,20 | 4,13% | - |
| 30.03.2026 | 21,32 | 21,50 | 21,04 | 21,32 | 0,66% | - |
| 27.03.2026 | 21,94 | 21,94 | 21,16 | 21,18 | -3,11% | 200,00 |
| 26.03.2026 | 21,84 | 22,02 | 21,66 | 21,86 | -0,09% | - |
| 25.03.2026 | 21,26 | 22,70 | 21,26 | 21,88 | 3,31% | 1.263,00 |
| 24.03.2026 | 22,00 | 22,14 | 20,66 | 21,18 | -4,77% | - |
| 23.03.2026 | 21,12 | 22,44 | 20,90 | 22,24 | 4,51% | 260,00 |
| 20.03.2026 | 21,66 | 22,28 | 21,18 | 21,28 | -1,75% | - |
| 19.03.2026 | 22,74 | 22,84 | 21,46 | 21,66 | 0,37% | 500,00 |
| 18.03.2026 | 20,28 | 22,52 | 19,73 | 21,58 | 8,72% | 230,00 |
| 17.03.2026 | 19,87 | 19,87 | 19,11 | 19,85 | -0,20% | - |
| 16.03.2026 | 20,78 | 20,80 | 19,49 | 19,89 | -3,73% | 300,00 |
| 13.03.2026 | 21,38 | 21,40 | 20,62 | 20,66 | -3,28% | - |
| 12.03.2026 | 21,22 | 21,44 | 21,04 | 21,36 | 3,99% | - |
| 11.03.2026 | 20,90 | 20,90 | 20,30 | 20,54 | -1,44% | - |
| 10.03.2026 | 20,48 | 21,16 | 20,46 | 20,84 | 1,66% | - |
| 09.03.2026 | 20,02 | 20,52 | 19,61 | 20,50 | 0,39% | 160,00 |
| 06.03.2026 | 20,64 | 20,66 | 20,00 | 20,42 | -0,49% | - |
| 05.03.2026 | 20,96 | 21,10 | 20,42 | 20,52 | -3,39% | 100,00 |
| 04.03.2026 | 21,28 | 21,46 | 20,68 | 21,24 | 0,28% | 200,00 |
| 03.03.2026 | 21,60 | 21,60 | 20,78 | 21,18 | -2,84% | 250,00 |
| 02.03.2026 | 22,36 | 22,46 | 21,56 | 21,80 | -2,77% | 300,00 |
| 27.02.2026 | 22,44 | 22,58 | 22,28 | 22,42 | -0,27% | - |
| 26.02.2026 | 22,72 | 22,78 | 22,44 | 22,48 | -0,27% | - |
| 25.02.2026 | 22,84 | 22,94 | 22,42 | 22,54 | -1,31% | - |
| 24.02.2026 | 22,26 | 22,84 | 22,24 | 22,84 | 2,70% | - |
| 23.02.2026 | 22,56 | 22,58 | 22,16 | 22,24 | -1,59% | - |
| 20.02.2026 | 22,34 | 22,62 | 22,08 | 22,60 | 1,44% | - |
| 19.02.2026 | 22,52 | 22,54 | 22,18 | 22,28 | -1,07% | 200,00 |
| 18.02.2026 | 22,44 | 22,58 | 22,12 | 22,52 | 0,45% | - |
| 17.02.2026 | 22,34 | 22,50 | 22,18 | 22,42 | 0,09% | - |