20,680CHF
1,57%
Echtzeit-Aktienkurs STADLER RAIL AG SF-,20
Bid:
Ask:
Aktienkurse zur STADLER RAIL AG SF-,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 20,42 | 20,76 | 20,16 | 20,66 | 1,47% | 148.134,00 |
| 19.02.2026 | 20,46 | 20,52 | 20,20 | 20,36 | -0,78% | 72.410,00 |
| 18.02.2026 | 20,36 | 20,52 | 20,18 | 20,52 | 0,20% | 82.935,00 |
| 17.02.2026 | 20,40 | 20,60 | 20,20 | 20,48 | 0,00% | 80.620,00 |
| 16.02.2026 | 20,86 | 20,86 | 20,26 | 20,48 | -1,54% | 116.155,00 |
| 13.02.2026 | 21,04 | 21,20 | 20,72 | 20,80 | -2,07% | 80.566,00 |
| 12.02.2026 | 21,34 | 21,60 | 21,10 | 21,24 | 0,38% | 128.575,00 |
| 11.02.2026 | 21,24 | 21,26 | 21,00 | 21,16 | -0,38% | 102.593,00 |
| 10.02.2026 | 21,54 | 21,66 | 21,22 | 21,24 | -0,93% | 105.317,00 |
| 09.02.2026 | 21,18 | 21,72 | 20,98 | 21,44 | 1,90% | 209.136,00 |
| 06.02.2026 | 20,46 | 21,20 | 20,46 | 21,04 | 2,94% | 214.844,00 |
| 05.02.2026 | 20,56 | 20,60 | 20,26 | 20,44 | -0,58% | 122.149,00 |
| 04.02.2026 | 20,00 | 20,64 | 19,82 | 20,56 | 3,42% | 266.655,00 |
| 03.02.2026 | 19,70 | 19,98 | 19,46 | 19,88 | 1,69% | 132.831,00 |
| 02.02.2026 | 19,42 | 19,66 | 19,20 | 19,55 | -1,31% | 79.856,00 |
| 30.01.2026 | 19,97 | 20,16 | 19,73 | 19,81 | 0,25% | 72.089,00 |
| 29.01.2026 | 20,08 | 20,36 | 19,73 | 19,76 | -1,16% | 210.362,00 |
| 28.01.2026 | 19,55 | 20,10 | 19,50 | 19,99 | 2,79% | - |
| 27.01.2026 | 19,63 | 19,63 | 19,37 | 19,45 | -0,71% | 56.489,00 |
| 26.01.2026 | 19,75 | 19,85 | 19,55 | 19,59 | -1,21% | 103.399,00 |
| 23.01.2026 | 19,66 | 19,94 | 19,61 | 19,83 | 1,12% | 181.764,00 |
| 22.01.2026 | 19,71 | 19,76 | 19,40 | 19,61 | 0,93% | 159.839,00 |
| 21.01.2026 | 19,04 | 19,43 | 18,90 | 19,43 | 1,41% | 223.250,00 |
| 20.01.2026 | 19,18 | 19,18 | 18,79 | 19,16 | -0,36% | 174.500,00 |
| 19.01.2026 | 19,25 | 19,47 | 19,12 | 19,23 | -2,04% | 254.181,00 |
| 16.01.2026 | 20,10 | 20,12 | 19,49 | 19,63 | -1,95% | 156.288,00 |
| 15.01.2026 | 19,68 | 20,16 | 19,62 | 20,02 | 2,09% | 362.560,00 |
| 14.01.2026 | 19,71 | 19,71 | 19,28 | 19,61 | -0,41% | 199.527,00 |
| 13.01.2026 | 19,68 | 19,70 | 19,36 | 19,69 | 0,00% | 144.512,00 |
| 12.01.2026 | 19,69 | 19,73 | 19,27 | 19,69 | 0,00% | 216.718,00 |
| 09.01.2026 | 20,92 | 21,06 | 19,45 | 19,69 | -6,51% | 570.156,00 |
| 08.01.2026 | 21,22 | 21,24 | 20,74 | 21,06 | -1,59% | 132.208,00 |
| 07.01.2026 | 21,76 | 21,76 | 21,16 | 21,40 | -1,29% | 215.210,00 |
| 06.01.2026 | 21,42 | 22,18 | 21,42 | 21,68 | -0,73% | 219.867,00 |
| 05.01.2026 | 20,42 | 21,84 | 20,42 | 21,84 | 6,55% | 433.842,00 |
| 02.01.2026 | 20,19 | 20,76 | 20,16 | 20,50 | 1,47% | - |
| 30.12.2025 | 20,06 | 20,22 | 19,98 | 20,20 | 0,50% | 138.871,00 |
| 29.12.2025 | 19,95 | 20,12 | 19,87 | 20,10 | 0,80% | 95.808,00 |
| 23.12.2025 | 19,91 | 20,02 | 19,78 | 19,94 | -0,50% | 87.292,00 |
| 22.12.2025 | 20,02 | 20,10 | 19,70 | 20,04 | 0,00% | 146.566,00 |
| 19.12.2025 | 20,04 | 20,24 | 19,95 | 20,04 | 0,00% | 235.354,00 |
| 18.12.2025 | 19,51 | 20,04 | 19,47 | 20,04 | 2,30% | 165.053,00 |
| 17.12.2025 | 19,88 | 20,00 | 19,46 | 19,59 | -2,05% | 155.430,00 |
| 16.12.2025 | 19,37 | 20,04 | 19,37 | 20,00 | 2,46% | 190.115,00 |
| 15.12.2025 | 19,50 | 19,65 | 19,40 | 19,52 | -0,51% | 131.337,00 |
| 12.12.2025 | 19,46 | 19,85 | 19,25 | 19,62 | 0,72% | 106.086,00 |
| 11.12.2025 | 19,12 | 19,57 | 19,12 | 19,48 | 1,88% | 148.280,00 |
| 10.12.2025 | 19,20 | 19,22 | 18,84 | 19,12 | -0,21% | 131.286,00 |
| 09.12.2025 | 19,40 | 19,58 | 19,05 | 19,16 | -1,94% | 177.015,00 |
| 08.12.2025 | 19,50 | 19,67 | 19,48 | 19,54 | -0,41% | 114.603,00 |
| 05.12.2025 | 19,38 | 19,64 | 19,31 | 19,62 | 1,03% | 141.643,00 |
| 04.12.2025 | 19,27 | 19,42 | 18,81 | 19,42 | 1,15% | 179.193,00 |
| 03.12.2025 | 19,93 | 19,97 | 19,20 | 19,20 | -3,66% | 193.241,00 |
| 02.12.2025 | 20,34 | 20,44 | 19,89 | 19,93 | -2,50% | 135.647,00 |
| 01.12.2025 | 20,18 | 20,56 | 20,06 | 20,44 | 1,49% | 158.159,00 |
| 28.11.2025 | 19,92 | 20,26 | 19,84 | 20,14 | 0,60% | 174.630,00 |
| 27.11.2025 | 19,68 | 20,06 | 19,68 | 20,02 | 1,42% | 121.086,00 |
| 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 |