20,155CHF
3,15%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.10.2024 | 25,65 | 26,10 | 25,65 | 25,95 | 0,97% | 75.419,00 |
| 03.10.2024 | 25,85 | 26,05 | 25,55 | 25,70 | -0,58% | 137.223,00 |
| 02.10.2024 | 26,35 | 26,50 | 25,80 | 25,85 | -1,71% | 130.551,00 |
| 01.10.2024 | 26,70 | 26,85 | 26,20 | 26,30 | -0,75% | 124.831,00 |
| 30.09.2024 | 27,10 | 27,10 | 26,45 | 26,50 | -1,67% | 105.439,00 |
| 27.09.2024 | 26,50 | 27,20 | 26,50 | 26,95 | 1,70% | 180.468,00 |
| 26.09.2024 | 26,00 | 26,90 | 26,00 | 26,50 | 2,71% | 224.176,00 |
| 25.09.2024 | 25,30 | 25,85 | 25,30 | 25,80 | 1,57% | 107.279,00 |
| 24.09.2024 | 25,55 | 25,85 | 25,40 | 25,40 | -0,20% | 114.177,00 |
| 23.09.2024 | 25,60 | 25,60 | 25,30 | 25,45 | -0,39% | 113.119,00 |
| 20.09.2024 | 26,45 | 26,50 | 25,55 | 25,55 | -3,95% | 332.806,00 |
| 19.09.2024 | 26,35 | 26,65 | 26,30 | 26,60 | 3,10% | 188.095,00 |
| 18.09.2024 | 25,35 | 25,85 | 25,35 | 25,80 | 1,57% | 153.461,00 |
| 17.09.2024 | 25,20 | 25,60 | 25,15 | 25,40 | 0,99% | 124.689,00 |
| 16.09.2024 | 25,25 | 25,25 | 25,05 | 25,15 | -1,37% | 145.665,00 |
| 13.09.2024 | 25,30 | 25,65 | 25,30 | 25,50 | 0,79% | 96.752,00 |
| 12.09.2024 | 25,50 | 25,60 | 25,25 | 25,30 | 0,20% | 153.953,00 |
| 11.09.2024 | 25,65 | 26,00 | 25,25 | 25,25 | -1,56% | 248.257,00 |
| 10.09.2024 | 26,00 | 26,30 | 25,55 | 25,65 | -1,91% | 156.899,00 |
| 09.09.2024 | 26,40 | 26,60 | 26,15 | 26,15 | -0,19% | 121.993,00 |
| 06.09.2024 | 26,20 | 26,75 | 25,85 | 26,20 | 0,00% | 263.519,00 |
| 05.09.2024 | 26,10 | 26,55 | 25,85 | 26,20 | 0,19% | 182.658,00 |
| 04.09.2024 | 27,00 | 27,00 | 25,85 | 26,15 | -4,21% | 316.247,00 |
| 03.09.2024 | 27,30 | 27,85 | 27,25 | 27,30 | -0,36% | 131.569,00 |
| 02.09.2024 | 27,95 | 27,95 | 27,25 | 27,40 | -1,97% | 154.347,00 |
| 30.08.2024 | 26,90 | 28,30 | 26,85 | 27,95 | 3,90% | 369.056,00 |
| 29.08.2024 | 26,90 | 27,00 | 26,40 | 26,90 | 0,00% | 308.259,00 |
| 28.08.2024 | 26,80 | 26,95 | 25,80 | 26,90 | -2,54% | 438.026,00 |
| 27.08.2024 | 27,70 | 27,95 | 27,55 | 27,60 | 0,36% | 165.031,00 |
| 26.08.2024 | 27,70 | 27,70 | 27,50 | 27,50 | -0,36% | 70.679,00 |
| 23.08.2024 | 27,30 | 27,60 | 27,10 | 27,60 | 1,47% | 132.148,00 |
| 22.08.2024 | 26,95 | 27,45 | 26,85 | 27,20 | 0,93% | 90.582,00 |
| 21.08.2024 | 26,90 | 27,40 | 26,80 | 26,95 | 0,19% | 122.923,00 |
| 20.08.2024 | 27,15 | 27,15 | 26,75 | 26,90 | 0,00% | 111.092,00 |
| 19.08.2024 | 26,50 | 27,10 | 26,50 | 26,90 | 0,94% | 65.295,00 |
| 16.08.2024 | 26,70 | 26,95 | 26,60 | 26,65 | -0,19% | 91.579,00 |
| 15.08.2024 | 26,45 | 26,90 | 26,30 | 26,70 | 1,14% | 74.290,00 |
| 14.08.2024 | 26,35 | 26,55 | 26,20 | 26,40 | 0,57% | 87.617,00 |
| 13.08.2024 | 26,20 | 26,30 | 25,90 | 26,25 | 0,19% | 74.372,00 |
| 12.08.2024 | 26,05 | 26,25 | 25,95 | 26,20 | 1,35% | 62.658,00 |
| 09.08.2024 | 25,95 | 26,25 | 25,80 | 25,85 | -0,77% | 59.109,00 |
| 08.08.2024 | 25,90 | 26,15 | 25,40 | 26,05 | 0,19% | 109.906,00 |
| 07.08.2024 | 25,50 | 26,35 | 25,35 | 26,00 | 2,56% | 163.988,00 |
| 06.08.2024 | 25,35 | 25,85 | 25,25 | 25,35 | -0,20% | 166.169,00 |
| 05.08.2024 | 25,20 | 25,45 | 24,70 | 25,40 | -1,36% | 245.402,00 |