22,648CHF
2,11%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.05.2026 | 22,17 | 22,89 | 22,11 | 22,75 | 2,58% | - |
| 28.05.2026 | 22,30 | 22,38 | 22,04 | 22,18 | 0,64% | 79.246,00 |
| 27.05.2026 | 21,94 | 22,30 | 21,90 | 22,04 | 0,82% | 105.553,00 |
| 26.05.2026 | 21,62 | 22,08 | 21,48 | 21,86 | 0,72% | 128.412,00 |
| 25.05.2026 | 21,49 | 21,75 | 21,41 | 21,70 | 1,89% | - |
| 22.05.2026 | 21,38 | 21,40 | 21,06 | 21,30 | 0,47% | 118.234,00 |
| 21.05.2026 | 21,82 | 21,86 | 21,20 | 21,20 | -3,37% | 171.910,00 |
| 20.05.2026 | 21,78 | 22,26 | 21,54 | 21,94 | 0,18% | 197.414,00 |
| 19.05.2026 | 22,42 | 22,66 | 21,80 | 21,90 | -2,32% | 124.589,00 |
| 18.05.2026 | 22,50 | 22,80 | 22,20 | 22,42 | -1,75% | 108.146,00 |
| 15.05.2026 | 22,86 | 23,18 | 22,54 | 22,82 | -1,19% | 150.286,00 |
| 14.05.2026 | 22,99 | 23,19 | 22,97 | 23,09 | 1,29% | - |
| 13.05.2026 | 22,78 | 22,96 | 22,44 | 22,80 | 0,44% | 127.794,00 |
| 12.05.2026 | 22,56 | 22,86 | 22,32 | 22,70 | -0,61% | 215.141,00 |
| 11.05.2026 | 23,00 | 23,30 | 22,80 | 22,84 | -1,47% | 164.610,00 |
| 08.05.2026 | 23,24 | 23,46 | 22,82 | 23,18 | -1,19% | 169.515,00 |
| 07.05.2026 | 23,42 | 23,80 | 23,38 | 23,46 | -1,59% | 203.101,00 |
| 06.05.2026 | 23,22 | 24,14 | 23,22 | 23,84 | 3,65% | 229.138,00 |
| 05.05.2026 | 23,22 | 23,28 | 22,84 | 23,00 | -1,54% | 164.248,00 |
| 04.05.2026 | 23,02 | 23,64 | 22,84 | 23,36 | 2,64% | 256.722,00 |
| 30.04.2026 | 22,36 | 22,76 | 22,34 | 22,76 | 0,35% | 118.378,00 |
| 29.04.2026 | 22,12 | 22,94 | 22,12 | 22,68 | 2,62% | 237.198,00 |
| 28.04.2026 | 21,74 | 22,26 | 21,64 | 22,10 | 2,22% | 174.358,00 |
| 27.04.2026 | 21,76 | 21,92 | 21,38 | 21,62 | 0,00% | 151.274,00 |
| 24.04.2026 | 21,80 | 22,10 | 21,54 | 21,62 | -2,52% | 95.345,00 |
| 23.04.2026 | 22,70 | 22,90 | 22,18 | 22,18 | -1,60% | 154.557,00 |
| 22.04.2026 | 22,48 | 22,72 | 22,32 | 22,54 | 0,99% | 112.013,00 |
| 21.04.2026 | 22,20 | 22,68 | 22,12 | 22,32 | 0,54% | 137.961,00 |
| 20.04.2026 | 22,42 | 22,56 | 21,94 | 22,20 | -2,03% | 235.393,00 |
| 17.04.2026 | 23,24 | 23,38 | 22,46 | 22,66 | -3,16% | 576.458,00 |
| 16.04.2026 | 22,50 | 23,42 | 22,50 | 23,40 | 4,09% | 376.776,00 |
| 15.04.2026 | 21,72 | 22,48 | 21,66 | 22,48 | 3,79% | 270.376,00 |
| 14.04.2026 | 21,10 | 21,90 | 21,10 | 21,66 | 3,84% | 182.652,00 |
| 13.04.2026 | 21,04 | 21,16 | 20,66 | 20,86 | -1,60% | 139.402,00 |
| 10.04.2026 | 20,62 | 21,42 | 20,62 | 21,20 | 3,41% | 157.352,00 |
| 09.04.2026 | 20,80 | 20,80 | 20,26 | 20,50 | -0,49% | 152.090,00 |
| 08.04.2026 | 21,32 | 21,80 | 20,58 | 20,60 | 3,73% | 316.741,00 |
| 07.04.2026 | 20,50 | 20,72 | 19,86 | 19,86 | -2,84% | 555.825,00 |
| 02.04.2026 | 20,44 | 20,60 | 20,20 | 20,44 | -1,54% | 108.994,00 |
| 01.04.2026 | 20,48 | 20,82 | 20,44 | 20,76 | 2,87% | 179.835,00 |
| 31.03.2026 | 19,61 | 20,24 | 19,61 | 20,18 | 2,91% | 134.206,00 |
| 30.03.2026 | 19,50 | 19,83 | 19,34 | 19,61 | -0,05% | 139.730,00 |
| 27.03.2026 | 19,96 | 19,98 | 19,59 | 19,62 | -2,19% | 187.095,00 |
| 26.03.2026 | 20,16 | 20,30 | 19,80 | 20,06 | -0,20% | 119.295,00 |
| 25.03.2026 | 20,48 | 20,90 | 20,00 | 20,10 | 4,52% | 346.146,00 |
| 24.03.2026 | 19,03 | 19,35 | 18,88 | 19,23 | -4,52% | 360.182,00 |
| 23.03.2026 | 19,26 | 20,58 | 19,00 | 20,14 | 3,18% | 270.386,00 |
| 20.03.2026 | 19,52 | 20,34 | 19,38 | 19,52 | -0,76% | 1.494.912,00 |
| 19.03.2026 | 21,00 | 21,26 | 19,52 | 19,67 | -1,75% | 615.389,00 |
| 18.03.2026 | 19,40 | 20,50 | 17,61 | 20,02 | 11,22% | 905.402,00 |
| 17.03.2026 | 17,92 | 18,09 | 17,25 | 18,00 | 0,39% | 759.884,00 |
| 16.03.2026 | 18,69 | 18,69 | 17,59 | 17,93 | -4,17% | 450.028,00 |
| 13.03.2026 | 19,26 | 19,36 | 18,71 | 18,71 | -2,81% | 136.373,00 |
| 12.03.2026 | 19,00 | 19,40 | 18,76 | 19,25 | 4,17% | 351.229,00 |
| 11.03.2026 | 18,75 | 18,85 | 18,33 | 18,48 | -2,74% | 216.234,00 |
| 10.03.2026 | 18,73 | 19,00 | 18,31 | 19,00 | 4,28% | 242.594,00 |
| 09.03.2026 | 17,99 | 18,22 | 17,54 | 18,22 | -0,92% | 268.839,00 |
| 06.03.2026 | 18,75 | 18,75 | 18,16 | 18,39 | -0,97% | 207.303,00 |
| 05.03.2026 | 19,05 | 19,20 | 18,57 | 18,57 | -3,38% | 208.376,00 |
| 04.03.2026 | 18,95 | 19,56 | 18,78 | 19,22 | 0,84% | 194.198,00 |
| 03.03.2026 | 19,60 | 19,60 | 18,89 | 19,06 | -4,22% | 251.997,00 |
| 02.03.2026 | 19,90 | 20,20 | 19,65 | 19,90 | -3,02% | 218.169,00 |
| 27.02.2026 | 20,56 | 20,60 | 20,28 | 20,52 | -0,10% | 116.425,00 |
| 26.02.2026 | 20,40 | 20,86 | 20,40 | 20,54 | -0,10% | 63.844,00 |
| 25.02.2026 | 20,54 | 20,70 | 20,48 | 20,56 | 0,10% | 76.557,00 |
| 24.02.2026 | 20,48 | 20,76 | 20,40 | 20,54 | 0,69% | 66.371,00 |
| 23.02.2026 | 20,50 | 20,66 | 20,26 | 20,40 | -1,26% | 81.931,00 |
| 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 |