20,509CHF
-1,16%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 20,61 | 20,75 | 20,41 | 20,48 | -1,29% | - |
| 27.02.2025 | 20,85 | 21,00 | 20,65 | 20,75 | -1,66% | 211.198,00 |
| 26.02.2025 | 20,55 | 21,30 | 20,55 | 21,10 | 2,93% | 174.065,00 |
| 25.02.2025 | 20,55 | 20,65 | 20,40 | 20,50 | -0,97% | 107.011,00 |
| 24.02.2025 | 20,90 | 21,05 | 20,50 | 20,70 | -0,96% | 140.078,00 |
| 21.02.2025 | 20,95 | 21,10 | 20,85 | 20,90 | 0,48% | 134.268,00 |
| 20.02.2025 | 20,35 | 20,80 | 20,30 | 20,80 | 2,21% | 208.999,00 |
| 19.02.2025 | 20,65 | 20,85 | 20,30 | 20,35 | -1,45% | 168.006,00 |
| 18.02.2025 | 20,85 | 20,85 | 20,55 | 20,65 | -0,96% | 144.820,00 |
| 17.02.2025 | 20,90 | 20,95 | 20,75 | 20,85 | -0,48% | 71.417,00 |
| 14.02.2025 | 21,05 | 21,20 | 20,85 | 20,95 | -0,24% | 113.993,00 |
| 13.02.2025 | 20,80 | 21,15 | 20,65 | 21,00 | 2,19% | 237.558,00 |
| 12.02.2025 | 20,60 | 20,80 | 20,45 | 20,55 | -0,24% | 137.658,00 |
| 11.02.2025 | 20,45 | 20,60 | 20,30 | 20,60 | 0,73% | 181.596,00 |
| 10.02.2025 | 20,35 | 20,55 | 20,25 | 20,45 | 0,74% | 102.215,00 |
| 07.02.2025 | 20,45 | 20,75 | 20,25 | 20,30 | -0,73% | 190.911,00 |
| 06.02.2025 | 20,05 | 20,50 | 19,86 | 20,45 | 3,28% | 259.981,00 |
| 05.02.2025 | 20,05 | 20,05 | 19,66 | 19,80 | -1,25% | 126.460,00 |
| 04.02.2025 | 20,10 | 20,10 | 19,76 | 20,05 | 0,45% | 125.716,00 |
| 03.02.2025 | 19,80 | 19,98 | 19,56 | 19,96 | -1,67% | 240.723,00 |
| 31.01.2025 | 20,25 | 20,50 | 20,25 | 20,30 | -1,69% | 187.327,00 |
| 30.01.2025 | 20,30 | 20,85 | 20,30 | 20,65 | 1,23% | 177.215,00 |
| 29.01.2025 | 20,50 | 20,75 | 20,35 | 20,40 | -0,49% | 131.398,00 |
| 28.01.2025 | 20,40 | 20,80 | 20,40 | 20,50 | 0,24% | 164.024,00 |
| 27.01.2025 | 20,05 | 20,50 | 20,05 | 20,45 | 0,74% | 201.411,00 |
| 24.01.2025 | 19,98 | 20,40 | 19,94 | 20,30 | 2,63% | 229.793,00 |
| 23.01.2025 | 20,00 | 20,10 | 19,58 | 19,78 | -1,84% | 250.171,00 |
| 22.01.2025 | 20,20 | 20,45 | 20,15 | 20,15 | -0,49% | 151.369,00 |
| 21.01.2025 | 20,05 | 20,25 | 19,96 | 20,25 | 0,75% | 114.481,00 |
| 20.01.2025 | 20,25 | 20,30 | 20,00 | 20,10 | -0,99% | 192.142,00 |
| 17.01.2025 | 20,25 | 20,40 | 20,10 | 20,30 | 1,00% | 173.043,00 |
| 16.01.2025 | 20,25 | 20,25 | 19,94 | 20,10 | 0,00% | 194.825,00 |
| 15.01.2025 | 19,58 | 20,15 | 19,58 | 20,10 | 2,34% | 335.360,00 |
| 14.01.2025 | 20,10 | 20,15 | 19,64 | 19,64 | -1,01% | 270.488,00 |
| 13.01.2025 | 19,98 | 19,98 | 19,70 | 19,84 | -0,30% | 177.877,00 |
| 10.01.2025 | 20,20 | 20,20 | 19,90 | 19,90 | -1,97% | 188.462,00 |
| 09.01.2025 | 20,10 | 20,30 | 20,00 | 20,30 | 1,25% | 195.146,00 |
| 08.01.2025 | 20,60 | 20,75 | 20,05 | 20,05 | -2,91% | 242.434,00 |
| 07.01.2025 | 20,40 | 20,80 | 20,20 | 20,65 | 0,98% | 198.421,00 |
| 06.01.2025 | 20,15 | 20,65 | 20,10 | 20,45 | 2,25% | 259.600,00 |
| 03.01.2025 | 20,30 | 20,45 | 19,92 | 20,00 | -1,81% | 296.465,00 |
| 02.01.2025 | 19,93 | 20,37 | 19,87 | 20,37 | 2,36% | - |
| 30.12.2024 | 19,98 | 20,15 | 19,84 | 19,90 | -0,50% | 125.061,00 |
| 27.12.2024 | 19,66 | 20,00 | 19,66 | 20,00 | 1,52% | 275.128,00 |
| 23.12.2024 | 19,60 | 19,74 | 19,42 | 19,70 | 0,61% | 126.548,00 |
| 20.12.2024 | 19,42 | 19,64 | 19,30 | 19,58 | 0,20% | 219.447,00 |
| 19.12.2024 | 19,42 | 19,70 | 19,30 | 19,54 | -1,31% | 289.469,00 |
| 18.12.2024 | 19,92 | 19,94 | 19,72 | 19,80 | -0,30% | 134.860,00 |
| 17.12.2024 | 19,80 | 20,05 | 19,74 | 19,86 | -0,40% | 175.994,00 |
| 16.12.2024 | 20,05 | 20,05 | 19,70 | 19,94 | -0,55% | 385.349,00 |
| 13.12.2024 | 20,00 | 20,40 | 20,00 | 20,05 | -0,25% | 211.729,00 |
| 12.12.2024 | 20,10 | 20,20 | 19,84 | 20,10 | 1,01% | 294.736,00 |
| 11.12.2024 | 20,05 | 20,20 | 19,86 | 19,90 | -1,49% | 279.413,00 |
| 10.12.2024 | 20,05 | 20,35 | 20,05 | 20,20 | -0,25% | 176.998,00 |
| 09.12.2024 | 20,25 | 20,55 | 20,00 | 20,25 | 1,00% | 313.661,00 |
| 06.12.2024 | 19,76 | 20,25 | 19,68 | 20,05 | 2,93% | 516.525,00 |
| 05.12.2024 | 19,54 | 19,76 | 19,38 | 19,48 | 0,00% | 211.682,00 |
| 04.12.2024 | 19,24 | 19,62 | 19,24 | 19,48 | 1,04% | 204.792,00 |
| 03.12.2024 | 19,36 | 19,52 | 19,16 | 19,28 | -0,52% | 307.724,00 |
| 02.12.2024 | 19,30 | 19,68 | 19,30 | 19,38 | -0,21% | 387.973,00 |
| 29.11.2024 | 19,30 | 19,56 | 19,20 | 19,42 | 1,15% | 223.910,00 |
| 28.11.2024 | 19,24 | 19,32 | 19,06 | 19,20 | 1,27% | 206.699,00 |
| 27.11.2024 | 18,78 | 19,02 | 18,66 | 18,96 | 0,53% | 139.932,00 |
| 26.11.2024 | 19,00 | 19,16 | 18,72 | 18,86 | -1,05% | 266.211,00 |
| 25.11.2024 | 19,04 | 19,20 | 18,88 | 19,06 | 0,53% | 267.322,00 |
| 22.11.2024 | 18,90 | 19,14 | 18,60 | 18,96 | 0,23% | 209.800,00 |
| 21.11.2024 | 18,90 | 18,98 | 18,67 | 18,92 | -0,02% | - |
| 20.11.2024 | 19,40 | 19,40 | 18,90 | 18,92 | -1,05% | 389.301,00 |
| 19.11.2024 | 19,24 | 19,40 | 18,50 | 19,12 | -2,15% | 730.084,00 |
| 18.11.2024 | 19,80 | 19,90 | 19,22 | 19,54 | -1,01% | 488.044,00 |
| 15.11.2024 | 20,20 | 20,40 | 19,72 | 19,74 | -2,28% | 788.392,00 |
| 14.11.2024 | 19,80 | 20,40 | 18,82 | 20,20 | -10,02% | 1.876.378,00 |
| 13.11.2024 | 22,80 | 23,00 | 22,15 | 22,45 | -2,18% | 377.943,00 |
| 12.11.2024 | 23,50 | 23,50 | 22,80 | 22,95 | -2,96% | 312.161,00 |
| 11.11.2024 | 23,80 | 24,05 | 23,65 | 23,65 | -0,42% | 168.842,00 |
| 08.11.2024 | 24,80 | 24,90 | 23,30 | 23,75 | -5,00% | 497.233,00 |
| 07.11.2024 | 25,25 | 25,70 | 25,00 | 25,00 | 1,63% | 266.355,00 |
| 06.11.2024 | 25,15 | 25,35 | 24,60 | 24,60 | -1,40% | 161.390,00 |
| 05.11.2024 | 24,95 | 25,05 | 24,70 | 24,95 | 0,20% | 129.167,00 |
| 04.11.2024 | 24,75 | 25,05 | 24,75 | 24,90 | 0,20% | 135.953,00 |
| 01.11.2024 | 25,05 | 25,05 | 24,65 | 24,85 | 0,61% | 113.411,00 |
| 31.10.2024 | 25,00 | 25,00 | 24,55 | 24,70 | -1,40% | 204.223,00 |
| 30.10.2024 | 25,20 | 25,30 | 25,00 | 25,05 | -0,99% | 220.961,00 |
| 29.10.2024 | 25,50 | 25,70 | 25,15 | 25,30 | -0,78% | 102.776,00 |
| 28.10.2024 | 25,75 | 25,80 | 25,35 | 25,50 | -0,39% | 130.178,00 |
| 25.10.2024 | 25,45 | 25,75 | 25,25 | 25,60 | 0,39% | 122.483,00 |
| 24.10.2024 | 25,25 | 25,80 | 25,25 | 25,50 | 0,20% | 135.553,00 |
| 23.10.2024 | 25,70 | 25,90 | 25,40 | 25,45 | -1,17% | 86.781,00 |
| 22.10.2024 | 25,70 | 25,85 | 25,55 | 25,75 | 0,19% | 115.819,00 |
| 21.10.2024 | 26,05 | 26,35 | 25,70 | 25,70 | -1,34% | 110.667,00 |
| 18.10.2024 | 25,75 | 26,30 | 25,75 | 26,05 | 1,17% | 164.459,00 |
| 17.10.2024 | 25,55 | 25,95 | 25,50 | 25,75 | 1,18% | 135.944,00 |
| 16.10.2024 | 25,35 | 25,60 | 25,20 | 25,45 | -0,26% | 110.089,00 |
| 15.10.2024 | 25,49 | 25,61 | 25,44 | 25,52 | -0,14% | - |
| 14.10.2024 | 25,30 | 25,65 | 25,25 | 25,55 | 1,39% | 126.169,00 |
| 11.10.2024 | 25,35 | 25,60 | 25,15 | 25,20 | -0,59% | 138.313,00 |
| 10.10.2024 | 25,80 | 26,05 | 25,15 | 25,35 | -2,87% | 263.203,00 |
| 09.10.2024 | 25,60 | 26,15 | 25,60 | 26,10 | 0,77% | 107.857,00 |
| 08.10.2024 | 25,70 | 26,05 | 25,50 | 25,90 | -0,58% | 95.117,00 |
| 07.10.2024 | 25,95 | 26,15 | 25,60 | 26,05 | 0,39% | 101.769,00 |