20,680CHF
-1,15%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 20,90 | 20,95 | 20,55 | 20,68 | -1,15% | - |
| 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 |
| 14.04.2025 | 20,14 | 20,20 | 19,73 | 20,20 | 3,11% | 187.863,00 |
| 11.04.2025 | 19,78 | 19,89 | 19,22 | 19,59 | 0,46% | 216.854,00 |
| 10.04.2025 | 20,20 | 20,50 | 19,39 | 19,50 | 2,09% | 577.949,00 |
| 09.04.2025 | 19,36 | 19,39 | 18,54 | 19,10 | -0,52% | 313.938,00 |
| 08.04.2025 | 18,86 | 19,47 | 18,40 | 19,20 | 5,84% | 389.724,00 |
| 07.04.2025 | 17,15 | 19,17 | 17,15 | 18,14 | -4,83% | 464.718,00 |
| 04.04.2025 | 19,90 | 20,15 | 18,54 | 19,06 | -5,64% | 525.055,00 |
| 03.04.2025 | 20,20 | 20,45 | 19,90 | 20,20 | -2,18% | 280.771,00 |
| 02.04.2025 | 20,55 | 20,65 | 20,30 | 20,65 | 0,24% | 173.130,00 |
| 01.04.2025 | 20,80 | 20,80 | 20,45 | 20,60 | 0,00% | 122.666,00 |
| 31.03.2025 | 20,75 | 20,80 | 20,45 | 20,60 | -1,90% | 254.150,00 |
| 28.03.2025 | 21,25 | 21,55 | 21,00 | 21,00 | -2,33% | 186.056,00 |
| 27.03.2025 | 21,10 | 21,55 | 20,95 | 21,50 | 0,70% | 193.875,00 |
| 26.03.2025 | 21,75 | 21,80 | 21,30 | 21,35 | -1,61% | 237.144,00 |
| 25.03.2025 | 21,70 | 21,80 | 21,40 | 21,70 | -0,46% | 169.813,00 |
| 24.03.2025 | 22,25 | 22,35 | 21,70 | 21,80 | -0,91% | 238.526,00 |
| 21.03.2025 | 22,00 | 22,50 | 21,85 | 22,00 | -0,45% | 628.525,00 |
| 20.03.2025 | 22,65 | 22,75 | 22,05 | 22,10 | -3,07% | 308.132,00 |
| 19.03.2025 | 22,55 | 23,05 | 22,15 | 22,80 | -2,98% | 419.775,00 |
| 18.03.2025 | 23,00 | 23,65 | 23,00 | 23,50 | 3,07% | 374.033,00 |
| 17.03.2025 | 22,30 | 22,90 | 22,30 | 22,80 | 2,01% | 232.963,00 |
| 14.03.2025 | 21,25 | 22,40 | 21,25 | 22,35 | 4,44% | 195.388,00 |
| 13.03.2025 | 21,40 | 21,75 | 21,25 | 21,40 | -0,47% | 142.448,00 |
| 12.03.2025 | 22,00 | 22,00 | 21,35 | 21,50 | 0,00% | 120.129,00 |
| 11.03.2025 | 22,25 | 22,35 | 21,50 | 21,50 | -2,49% | 291.409,00 |
| 10.03.2025 | 22,45 | 22,50 | 21,90 | 22,05 | -1,78% | 206.897,00 |
| 07.03.2025 | 23,20 | 23,20 | 22,15 | 22,45 | -3,85% | 220.442,00 |
| 06.03.2025 | 22,85 | 23,35 | 22,50 | 23,35 | 3,09% | 378.535,00 |
| 05.03.2025 | 20,30 | 22,65 | 20,30 | 22,65 | 12,69% | 639.004,00 |
| 04.03.2025 | 20,55 | 20,65 | 19,86 | 20,10 | -3,60% | 282.677,00 |
| 03.03.2025 | 20,45 | 21,10 | 20,40 | 20,85 | 2,21% | 166.998,00 |
| 28.02.2025 | 20,50 | 20,75 | 20,40 | 20,40 | -1,69% | 186.926,00 |
| 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% | 238.058,00 |
| 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 |