20,011CHF
1,37%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 19,72 | 20,05 | 19,71 | 20,01 | 1,38% | - |
| 26.11.2025 | 20,00 | 20,18 | 19,71 | 19,74 | -0,70% | 120.833,00 |
| 25.11.2025 | 19,59 | 19,99 | 19,26 | 19,88 | 1,74% | 86.093,00 |
| 24.11.2025 | 19,66 | 20,04 | 19,53 | 19,54 | -0,15% | 382.073,00 |
| 21.11.2025 | 19,20 | 19,70 | 19,11 | 19,57 | 1,56% | 171.956,00 |
| 20.11.2025 | 19,45 | 19,53 | 19,26 | 19,27 | -0,57% | 112.528,00 |
| 19.11.2025 | 18,99 | 19,57 | 18,98 | 19,38 | 2,32% | 141.520,00 |
| 18.11.2025 | 18,97 | 19,25 | 18,84 | 18,94 | -1,87% | 98.458,00 |
| 17.11.2025 | 19,39 | 19,56 | 19,25 | 19,30 | -1,13% | 104.721,00 |
| 14.11.2025 | 19,39 | 19,66 | 19,25 | 19,52 | -0,36% | 128.106,00 |
| 13.11.2025 | 19,57 | 19,85 | 19,57 | 19,59 | 0,46% | 403.264,00 |
| 12.11.2025 | 19,26 | 19,55 | 19,18 | 19,50 | 1,25% | 145.934,00 |
| 11.11.2025 | 18,86 | 19,26 | 18,71 | 19,26 | 2,12% | 132.213,00 |
| 10.11.2025 | 18,90 | 19,06 | 18,75 | 18,86 | 0,86% | 153.763,00 |
| 07.11.2025 | 19,26 | 19,47 | 18,46 | 18,70 | -2,40% | 390.011,00 |
| 06.11.2025 | 19,28 | 19,46 | 19,16 | 19,16 | -0,93% | 171.665,00 |
| 05.11.2025 | 19,10 | 19,41 | 19,08 | 19,34 | 0,42% | 164.523,00 |
| 04.11.2025 | 19,25 | 19,28 | 19,06 | 19,26 | -0,57% | 203.615,00 |
| 03.11.2025 | 19,60 | 19,73 | 19,30 | 19,37 | -1,68% | 178.963,00 |
| 31.10.2025 | 19,88 | 20,00 | 19,65 | 19,70 | -0,51% | 89.206,00 |
| 30.10.2025 | 20,10 | 20,28 | 19,80 | 19,80 | -1,79% | 103.550,00 |
| 29.10.2025 | 20,08 | 20,28 | 20,00 | 20,16 | 0,00% | 56.882,00 |
| 28.10.2025 | 20,30 | 20,32 | 20,04 | 20,16 | -0,59% | 72.642,00 |
| 27.10.2025 | 20,40 | 20,46 | 20,14 | 20,28 | -0,49% | 64.092,00 |
| 24.10.2025 | 20,34 | 20,46 | 20,10 | 20,38 | 0,59% | 84.003,00 |
| 23.10.2025 | 20,00 | 20,44 | 20,00 | 20,26 | 1,55% | 90.655,00 |
| 22.10.2025 | 19,83 | 19,99 | 19,83 | 19,95 | -0,25% | 123.652,00 |
| 21.10.2025 | 20,08 | 20,08 | 19,60 | 20,00 | -0,40% | 90.723,00 |
| 20.10.2025 | 20,00 | 20,16 | 19,90 | 20,08 | 1,11% | 125.803,00 |
| 17.10.2025 | 19,79 | 19,86 | 19,46 | 19,86 | -0,70% | 133.046,00 |
| 16.10.2025 | 20,00 | 20,06 | 19,77 | 20,00 | 0,15% | 86.186,00 |
| 15.10.2025 | 20,40 | 20,40 | 19,85 | 19,97 | -0,84% | 125.214,00 |
| 14.10.2025 | 20,00 | 20,18 | 19,86 | 20,14 | -0,30% | 106.153,00 |
| 13.10.2025 | 19,85 | 20,32 | 19,85 | 20,20 | 2,07% | 100.424,00 |
| 10.10.2025 | 19,95 | 20,20 | 19,79 | 19,79 | -1,64% | 131.574,00 |
| 09.10.2025 | 20,00 | 20,26 | 20,00 | 20,12 | 1,05% | 105.202,00 |
| 08.10.2025 | 19,83 | 20,14 | 19,70 | 19,91 | 0,05% | 161.579,00 |
| 07.10.2025 | 19,68 | 20,18 | 19,64 | 19,90 | 0,66% | 107.721,00 |
| 06.10.2025 | 19,60 | 19,91 | 19,24 | 19,77 | 0,71% | 120.474,00 |
| 03.10.2025 | 20,00 | 20,00 | 19,43 | 19,63 | -0,91% | 129.086,00 |
| 02.10.2025 | 19,70 | 19,95 | 19,64 | 19,81 | 1,54% | 115.960,00 |
| 01.10.2025 | 19,41 | 19,57 | 19,25 | 19,51 | 0,62% | 162.460,00 |
| 30.09.2025 | 19,50 | 19,72 | 19,25 | 19,39 | -0,97% | 175.891,00 |
| 29.09.2025 | 19,61 | 19,77 | 19,48 | 19,58 | 0,20% | 104.545,00 |
| 26.09.2025 | 19,89 | 19,98 | 19,41 | 19,54 | -1,61% | 235.249,00 |
| 25.09.2025 | 20,12 | 20,28 | 19,80 | 19,86 | -1,68% | 156.980,00 |
| 24.09.2025 | 20,36 | 20,44 | 20,14 | 20,20 | -1,66% | 99.455,00 |
| 23.09.2025 | 20,14 | 20,62 | 20,14 | 20,54 | 2,09% | 252.956,00 |
| 22.09.2025 | 20,30 | 20,30 | 20,00 | 20,12 | -0,40% | 110.775,00 |
| 19.09.2025 | 20,74 | 20,74 | 20,20 | 20,20 | -2,32% | 258.079,00 |
| 18.09.2025 | 21,00 | 21,08 | 20,64 | 20,68 | -0,86% | 158.835,00 |
| 17.09.2025 | 21,00 | 21,12 | 20,84 | 20,86 | -0,67% | 111.491,00 |
| 16.09.2025 | 21,10 | 21,28 | 20,94 | 21,00 | -0,85% | 92.365,00 |
| 15.09.2025 | 21,16 | 21,42 | 21,06 | 21,18 | 0,09% | 109.506,00 |
| 12.09.2025 | 21,00 | 21,22 | 20,76 | 21,16 | 1,63% | 233.205,00 |
| 11.09.2025 | 20,30 | 20,88 | 20,18 | 20,82 | 3,07% | 231.617,00 |
| 10.09.2025 | 20,10 | 20,34 | 20,00 | 20,20 | 0,70% | 131.813,00 |
| 09.09.2025 | 20,18 | 20,38 | 19,88 | 20,06 | -0,79% | 212.810,00 |
| 08.09.2025 | 20,14 | 20,36 | 20,14 | 20,22 | 0,20% | 114.632,00 |
| 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 |