30,159CHF
-4,01%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 31,57 | 31,60 | 30,01 | 30,16 | -4,02% | - |
| 27.08.2026 | 30,00 | 31,50 | 29,92 | 31,42 | 4,66% | 795.139,00 |
| 26.08.2026 | 26,00 | 30,02 | 26,00 | 30,02 | 22,43% | 1.576.379,00 |
| 25.08.2026 | 24,18 | 24,94 | 24,18 | 24,52 | 1,41% | 139.100,00 |
| 24.08.2026 | 24,40 | 24,52 | 24,10 | 24,18 | -0,41% | 129.705,00 |
| 21.08.2026 | 23,68 | 24,48 | 23,60 | 24,28 | 3,32% | 136.145,00 |
| 20.08.2026 | 23,50 | 23,68 | 23,40 | 23,50 | 0,26% | 112.186,00 |
| 19.08.2026 | 23,44 | 23,54 | 23,08 | 23,44 | -0,17% | 117.555,00 |
| 18.08.2026 | 23,70 | 23,72 | 23,30 | 23,48 | -1,43% | 87.999,00 |
| 17.08.2026 | 24,30 | 24,52 | 23,80 | 23,82 | -1,89% | 122.297,00 |
| 14.08.2026 | 24,30 | 24,46 | 24,06 | 24,28 | 0,08% | 213.573,00 |
| 13.08.2026 | 24,50 | 24,54 | 24,12 | 24,26 | -0,57% | 98.078,00 |
| 12.08.2026 | 24,20 | 24,62 | 24,20 | 24,40 | 1,08% | 109.323,00 |
| 11.08.2026 | 24,40 | 24,54 | 24,00 | 24,14 | -1,55% | 105.066,00 |
| 10.08.2026 | 25,00 | 25,16 | 24,46 | 24,52 | -2,15% | 88.962,00 |
| 07.08.2026 | 25,20 | 25,50 | 24,90 | 25,06 | 0,24% | 93.683,00 |
| 06.08.2026 | 25,00 | 25,20 | 24,76 | 25,00 | 0,40% | 77.444,00 |
| 05.08.2026 | 25,30 | 25,58 | 24,78 | 24,90 | -1,03% | 81.823,00 |
| 04.08.2026 | 25,00 | 25,30 | 24,74 | 25,16 | 0,88% | 67.375,00 |
| 03.08.2026 | 24,76 | 25,14 | 24,72 | 24,94 | 1,88% | 91.798,00 |
| 31.07.2026 | 25,46 | 25,60 | 24,42 | 24,48 | -2,39% | 147.536,00 |
| 30.07.2026 | 25,00 | 25,60 | 24,60 | 25,08 | 0,32% | 161.683,00 |
| 29.07.2026 | 24,66 | 25,08 | 24,52 | 25,00 | 2,97% | 188.875,00 |
| 28.07.2026 | 23,80 | 24,28 | 23,80 | 24,28 | 1,93% | 99.898,00 |
| 27.07.2026 | 23,96 | 24,26 | 23,70 | 23,82 | 0,59% | 78.120,00 |
| 24.07.2026 | 23,84 | 24,08 | 23,68 | 23,68 | -0,50% | 59.546,00 |
| 23.07.2026 | 23,44 | 23,98 | 23,44 | 23,80 | 0,51% | 87.313,00 |
| 22.07.2026 | 23,20 | 23,98 | 23,20 | 23,68 | 1,46% | 75.471,00 |
| 21.07.2026 | 22,90 | 23,56 | 22,88 | 23,34 | 2,01% | 130.917,00 |
| 20.07.2026 | 23,30 | 23,36 | 22,80 | 22,88 | -1,72% | 77.243,00 |
| 17.07.2026 | 23,24 | 23,28 | 22,62 | 23,28 | -0,85% | 215.844,00 |
| 16.07.2026 | 23,42 | 23,78 | 23,06 | 23,48 | -0,25% | 208.485,00 |
| 15.07.2026 | 23,02 | 23,58 | 22,72 | 23,54 | 3,16% | 91.043,00 |
| 14.07.2026 | 23,00 | 23,42 | 22,78 | 22,82 | -2,23% | 103.258,00 |
| 13.07.2026 | 22,80 | 23,34 | 22,70 | 23,34 | 1,13% | 98.852,00 |
| 10.07.2026 | 23,20 | 23,28 | 22,80 | 23,08 | -0,86% | 121.092,00 |
| 09.07.2026 | 23,94 | 23,94 | 23,20 | 23,28 | -2,02% | 169.837,00 |
| 08.07.2026 | 24,16 | 24,22 | 23,48 | 23,76 | -2,46% | 153.413,00 |
| 07.07.2026 | 24,84 | 24,92 | 24,30 | 24,36 | -2,56% | 183.682,00 |
| 06.07.2026 | 25,20 | 25,64 | 24,98 | 25,00 | -1,57% | 225.505,00 |
| 03.07.2026 | 24,60 | 25,40 | 24,58 | 25,40 | 3,42% | 225.580,00 |
| 02.07.2026 | 23,48 | 24,60 | 23,38 | 24,56 | 4,78% | 212.727,00 |
| 01.07.2026 | 23,26 | 23,44 | 22,96 | 23,44 | 0,86% | 118.212,00 |
| 30.06.2026 | 23,40 | 23,70 | 23,00 | 23,24 | 0,26% | 139.201,00 |
| 29.06.2026 | 23,32 | 23,58 | 23,00 | 23,18 | 0,35% | 91.430,00 |
| 26.06.2026 | 23,88 | 23,90 | 22,92 | 23,10 | -3,10% | 109.482,00 |
| 25.06.2026 | 23,86 | 24,30 | 23,64 | 23,84 | 0,08% | 203.015,00 |
| 24.06.2026 | 23,60 | 23,82 | 23,34 | 23,82 | 1,19% | 154.152,00 |
| 23.06.2026 | 23,50 | 23,70 | 23,06 | 23,54 | -0,59% | 145.291,00 |
| 22.06.2026 | 23,50 | 23,96 | 23,08 | 23,68 | 2,96% | 218.950,00 |
| 19.06.2026 | 23,10 | 23,10 | 22,52 | 23,00 | -0,35% | 171.520,00 |
| 18.06.2026 | 22,82 | 23,08 | 22,68 | 23,08 | 0,87% | 107.982,00 |
| 17.06.2026 | 22,54 | 22,88 | 22,18 | 22,88 | 0,62% | 90.642,00 |
| 16.06.2026 | 22,80 | 22,82 | 22,38 | 22,74 | -0,18% | 89.753,00 |
| 15.06.2026 | 22,82 | 23,34 | 22,60 | 22,78 | 2,71% | 170.442,00 |
| 12.06.2026 | 22,10 | 22,66 | 21,98 | 22,18 | 1,65% | 150.700,00 |
| 11.06.2026 | 21,34 | 22,04 | 21,30 | 21,82 | 1,49% | 143.503,00 |
| 10.06.2026 | 21,50 | 21,62 | 21,20 | 21,50 | 0,00% | 84.069,00 |
| 09.06.2026 | 21,78 | 21,98 | 21,50 | 21,50 | -1,74% | 29.060,00 |
| 08.06.2026 | 22,06 | 22,30 | 21,54 | 21,88 | -1,97% | 122.743,00 |
| 05.06.2026 | 22,60 | 22,70 | 22,32 | 22,32 | -1,33% | 92.166,00 |
| 04.06.2026 | 22,40 | 22,70 | 22,30 | 22,62 | 1,07% | 143.051,00 |
| 03.06.2026 | 22,56 | 22,70 | 22,38 | 22,38 | -1,06% | 86.273,00 |
| 02.06.2026 | 22,28 | 22,80 | 22,28 | 22,62 | 2,26% | 88.762,00 |
| 01.06.2026 | 22,80 | 22,80 | 22,04 | 22,12 | -3,24% | 167.374,00 |
| 29.05.2026 | 22,24 | 22,92 | 22,14 | 22,86 | 3,07% | 396.883,00 |
| 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 |