23,349CHF
-1,73%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 24,03 | 24,04 | 23,27 | 23,31 | -1,89% | - |
| 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 |
| 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 |