20,198CHF
-0,01%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 20,40 | 20,54 | 20,04 | 20,18 | -0,10% | 157.480,00 |
| 04.09.2025 | 20,10 | 20,50 | 20,10 | 20,20 | 0,40% | 176.807,00 |
| 03.09.2025 | 20,70 | 20,70 | 20,12 | 20,12 | -0,98% | 325.511,00 |
| 02.09.2025 | 21,26 | 21,34 | 20,32 | 20,32 | -4,78% | 238.941,00 |
| 01.09.2025 | 21,50 | 22,10 | 21,30 | 21,34 | 0,28% | 321.266,00 |
| 29.08.2025 | 21,50 | 21,64 | 21,28 | 21,28 | -1,30% | 191.123,00 |
| 28.08.2025 | 21,20 | 22,22 | 21,14 | 21,56 | 3,36% | 373.420,00 |
| 27.08.2025 | 22,60 | 22,60 | 20,54 | 20,86 | -8,11% | 825.700,00 |
| 26.08.2025 | 22,90 | 22,90 | 22,50 | 22,70 | -0,70% | 149.810,00 |
| 25.08.2025 | 23,20 | 23,32 | 22,86 | 22,86 | -1,04% | 159.437,00 |
| 22.08.2025 | 22,26 | 23,20 | 22,24 | 23,10 | 3,40% | 198.727,00 |
| 21.08.2025 | 22,58 | 22,60 | 22,28 | 22,34 | -1,15% | 147.011,00 |
| 20.08.2025 | 23,40 | 23,40 | 22,60 | 22,60 | -3,17% | 256.671,00 |
| 19.08.2025 | 22,22 | 23,34 | 22,04 | 23,34 | 8,66% | 414.421,00 |
| 18.08.2025 | 21,60 | 21,80 | 21,36 | 21,48 | -0,65% | 65.611,00 |
| 15.08.2025 | 21,80 | 21,82 | 21,60 | 21,62 | -0,28% | 57.462,00 |
| 14.08.2025 | 21,82 | 22,02 | 21,62 | 21,68 | -0,64% | 73.723,00 |
| 13.08.2025 | 22,12 | 22,12 | 21,76 | 21,82 | -1,00% | 96.322,00 |
| 12.08.2025 | 21,88 | 22,14 | 21,82 | 22,04 | 1,01% | 81.372,00 |
| 11.08.2025 | 22,50 | 22,50 | 21,82 | 21,82 | -2,68% | 103.324,00 |
| 08.08.2025 | 22,20 | 22,56 | 22,08 | 22,42 | 1,54% | 158.664,00 |
| 07.08.2025 | 21,04 | 22,22 | 21,04 | 22,08 | 3,86% | 223.133,00 |
| 06.08.2025 | 21,02 | 21,40 | 21,02 | 21,26 | 1,43% | 114.280,00 |
| 05.08.2025 | 20,90 | 21,24 | 20,90 | 20,96 | 0,58% | 100.089,00 |
| 04.08.2025 | 20,92 | 21,20 | 20,72 | 20,84 | -0,86% | 268.789,00 |
| 01.08.2025 | 21,45 | 21,45 | 20,91 | 21,02 | -2,68% | - |
| 31.07.2025 | 21,92 | 22,30 | 21,60 | 21,60 | -1,28% | 129.134,00 |
| 30.07.2025 | 21,72 | 22,16 | 21,72 | 21,88 | 0,37% | 79.383,00 |
| 29.07.2025 | 21,88 | 22,18 | 21,74 | 21,80 | -0,91% | 128.216,00 |
| 28.07.2025 | 22,18 | 22,70 | 21,82 | 22,00 | 0,55% | 324.530,00 |
| 25.07.2025 | 21,22 | 21,88 | 20,94 | 21,88 | 2,53% | 214.138,00 |
| 24.07.2025 | 21,26 | 21,68 | 21,16 | 21,34 | 1,43% | 301.758,00 |
| 23.07.2025 | 20,68 | 21,16 | 20,68 | 21,04 | 2,63% | 175.283,00 |
| 22.07.2025 | 20,20 | 20,50 | 19,87 | 20,50 | 0,00% | 136.071,00 |
| 21.07.2025 | 20,50 | 20,92 | 20,38 | 20,50 | -0,68% | 111.507,00 |
| 18.07.2025 | 20,42 | 20,72 | 20,38 | 20,64 | 1,38% | 78.602,00 |
| 17.07.2025 | 20,28 | 20,52 | 20,22 | 20,36 | 1,60% | 79.388,00 |
| 16.07.2025 | 20,50 | 20,68 | 20,04 | 20,04 | -3,00% | 102.639,00 |
| 15.07.2025 | 20,66 | 20,94 | 20,54 | 20,66 | 0,29% | 96.902,00 |
| 14.07.2025 | 20,64 | 20,80 | 20,42 | 20,60 | -1,15% | 109.189,00 |
| 11.07.2025 | 20,92 | 21,12 | 20,70 | 20,84 | -0,76% | 134.327,00 |
| 10.07.2025 | 20,56 | 21,16 | 20,42 | 21,00 | 2,64% | 196.521,00 |
| 09.07.2025 | 19,52 | 20,52 | 19,42 | 20,46 | 4,65% | 226.499,00 |
| 08.07.2025 | 19,40 | 19,63 | 19,30 | 19,55 | 0,88% | 106.663,00 |
| 07.07.2025 | 19,31 | 19,46 | 19,27 | 19,38 | 0,21% | 72.885,00 |
| 04.07.2025 | 19,46 | 19,46 | 19,22 | 19,34 | -1,23% | 72.373,00 |
| 03.07.2025 | 19,65 | 19,86 | 19,50 | 19,58 | 0,00% | 91.028,00 |
| 02.07.2025 | 19,31 | 19,59 | 19,27 | 19,58 | 1,87% | 128.064,00 |
| 01.07.2025 | 19,61 | 19,61 | 19,10 | 19,22 | -1,69% | 137.734,00 |
| 30.06.2025 | 19,63 | 19,88 | 19,45 | 19,55 | -0,05% | 166.242,00 |
| 27.06.2025 | 19,42 | 19,56 | 19,33 | 19,56 | 1,88% | 160.094,00 |
| 26.06.2025 | 19,35 | 19,36 | 19,06 | 19,20 | 0,31% | 84.097,00 |
| 25.06.2025 | 19,23 | 19,35 | 19,10 | 19,14 | -0,26% | 101.238,00 |
| 24.06.2025 | 19,83 | 19,83 | 18,94 | 19,19 | -0,16% | 247.702,00 |
| 23.06.2025 | 19,35 | 19,38 | 18,94 | 19,22 | -1,39% | 168.206,00 |
| 20.06.2025 | 19,30 | 19,61 | 19,12 | 19,49 | 1,19% | 506.274,00 |
| 19.06.2025 | 19,33 | 19,47 | 19,16 | 19,26 | -1,28% | 147.836,00 |
| 18.06.2025 | 19,48 | 19,65 | 19,36 | 19,51 | -0,26% | 168.219,00 |
| 17.06.2025 | 19,70 | 19,94 | 19,46 | 19,56 | -1,41% | 160.025,00 |
| 16.06.2025 | 19,64 | 20,00 | 19,64 | 19,84 | 0,15% | 129.245,00 |
| 13.06.2025 | 19,89 | 20,00 | 19,55 | 19,81 | -2,12% | 273.137,00 |
| 12.06.2025 | 20,40 | 20,40 | 20,16 | 20,24 | -1,84% | 117.166,00 |
| 11.06.2025 | 20,56 | 20,84 | 20,56 | 20,62 | 0,10% | 100.558,00 |
| 10.06.2025 | 20,76 | 20,88 | 20,32 | 20,60 | -1,03% | 113.370,00 |
| 09.06.2025 | 20,72 | 20,83 | 20,67 | 20,81 | 0,36% | - |
| 06.06.2025 | 20,70 | 20,84 | 20,64 | 20,74 | 0,10% | 34.898,00 |
| 05.06.2025 | 20,88 | 21,18 | 20,56 | 20,72 | -0,29% | 90.444,00 |
| 04.06.2025 | 20,72 | 20,92 | 20,68 | 20,78 | 0,87% | 124.557,00 |
| 03.06.2025 | 20,68 | 20,72 | 20,30 | 20,60 | -0,10% | 139.652,00 |
| 02.06.2025 | 20,72 | 21,00 | 20,54 | 20,62 | -1,43% | 135.184,00 |
| 30.05.2025 | 21,20 | 21,88 | 20,92 | 20,92 | -2,43% | 226.643,00 |
| 28.05.2025 | 21,30 | 21,52 | 21,28 | 21,44 | 0,28% | 60.233,00 |
| 27.05.2025 | 21,20 | 21,46 | 21,14 | 21,38 | 0,75% | 82.001,00 |
| 26.05.2025 | 20,68 | 21,22 | 20,68 | 21,22 | 3,41% | 145.635,00 |
| 23.05.2025 | 20,76 | 20,92 | 20,22 | 20,52 | -1,16% | 110.034,00 |
| 22.05.2025 | 21,04 | 21,14 | 20,66 | 20,76 | -2,17% | 147.151,00 |
| 21.05.2025 | 21,24 | 21,28 | 21,00 | 21,22 | -1,12% | 123.626,00 |
| 20.05.2025 | 21,34 | 21,56 | 21,20 | 21,46 | 0,85% | 403.134,00 |
| 19.05.2025 | 21,26 | 21,56 | 21,14 | 21,28 | 0,19% | 162.057,00 |
| 16.05.2025 | 21,44 | 21,54 | 21,04 | 21,24 | -0,93% | 120.429,00 |
| 15.05.2025 | 21,30 | 21,58 | 21,30 | 21,44 | 0,19% | 86.521,00 |
| 14.05.2025 | 22,18 | 22,20 | 21,18 | 21,40 | -3,52% | 230.089,00 |
| 13.05.2025 | 22,00 | 22,36 | 21,98 | 22,18 | 0,54% | 189.480,00 |
| 12.05.2025 | 21,82 | 22,36 | 21,82 | 22,06 | 1,66% | 169.872,00 |
| 09.05.2025 | 21,50 | 21,84 | 21,50 | 21,70 | 0,46% | 95.281,00 |
| 08.05.2025 | 21,36 | 21,70 | 21,20 | 21,60 | 2,27% | 121.765,00 |
| 07.05.2025 | 21,32 | 21,62 | 21,06 | 21,12 | -2,04% | 144.943,00 |
| 06.05.2025 | 21,90 | 22,02 | 21,40 | 21,56 | -2,36% | 235.125,00 |
| 05.05.2025 | 21,90 | 22,22 | 21,84 | 22,08 | 0,55% | 103.677,00 |
| 02.05.2025 | 21,82 | 22,20 | 21,58 | 21,96 | 1,29% | 125.549,00 |
| 30.04.2025 | 21,66 | 21,90 | 21,42 | 21,68 | 1,21% | 140.878,00 |
| 29.04.2025 | 21,48 | 21,74 | 21,42 | 21,42 | -0,37% | 72.685,00 |
| 28.04.2025 | 21,58 | 21,66 | 21,38 | 21,50 | 0,47% | 132.552,00 |
| 25.04.2025 | 21,28 | 21,46 | 21,18 | 21,40 | 1,52% | 142.261,00 |
| 24.04.2025 | 20,64 | 21,08 | 20,52 | 21,08 | 1,35% | 113.764,00 |
| 23.04.2025 | 20,52 | 21,10 | 20,52 | 20,80 | 2,16% | 220.863,00 |
| 22.04.2025 | 20,38 | 20,38 | 19,94 | 20,36 | 0,10% | 81.601,00 |
| 17.04.2025 | 20,20 | 20,38 | 19,98 | 20,34 | 0,59% | 96.536,00 |
| 16.04.2025 | 20,18 | 20,42 | 20,08 | 20,22 | -0,49% | 85.281,00 |
| 15.04.2025 | 20,18 | 20,34 | 19,87 | 20,32 | 0,59% | 170.405,00 |