32,250CHF
-0,34%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 31,80 | 32,50 | 31,66 | 32,34 | -0,06% | 131.022,00 |
| 29.10.2026 | 32,00 | 32,68 | 31,80 | 32,36 | 1,06% | 234.563,00 |
| 28.10.2026 | 32,00 | 32,58 | 31,80 | 32,02 | -0,06% | 122.385,00 |
| 27.10.2026 | 31,44 | 32,30 | 31,44 | 32,04 | 0,95% | 179.930,00 |
| 26.10.2026 | 31,00 | 31,74 | 31,00 | 31,74 | 2,26% | 155.177,00 |
| 23.10.2026 | 31,00 | 31,26 | 30,84 | 31,04 | 0,45% | 91.079,00 |
| 22.10.2026 | 31,50 | 31,50 | 30,76 | 30,90 | -1,90% | 97.781,00 |
| 21.10.2026 | 31,30 | 31,50 | 30,92 | 31,50 | 0,57% | 126.483,00 |
| 20.10.2026 | 30,62 | 31,32 | 30,04 | 31,32 | 1,10% | 66.197,00 |
| 19.10.2026 | 31,16 | 31,22 | 30,80 | 30,98 | -0,58% | 137.719,00 |
| 16.10.2026 | 31,06 | 31,54 | 30,88 | 31,16 | 0,97% | 197.872,00 |
| 15.10.2026 | 30,40 | 30,86 | 30,06 | 30,86 | 0,65% | 212.530,00 |
| 14.10.2026 | 30,64 | 31,34 | 30,64 | 30,66 | -0,20% | 147.636,00 |
| 13.10.2026 | 30,20 | 30,98 | 30,12 | 30,72 | 1,52% | 126.171,00 |
| 12.10.2026 | 30,16 | 30,42 | 29,94 | 30,26 | -0,46% | 86.733,00 |
| 09.10.2026 | 29,96 | 30,46 | 29,80 | 30,40 | 2,84% | 130.925,00 |
| 08.10.2026 | 30,06 | 30,10 | 29,44 | 29,56 | -1,66% | 106.947,00 |
| 07.10.2026 | 30,44 | 30,90 | 29,98 | 30,06 | -2,34% | 113.766,00 |
| 06.10.2026 | 30,16 | 30,88 | 30,16 | 30,78 | 2,12% | 149.946,00 |
| 05.10.2026 | 30,52 | 30,70 | 29,84 | 30,14 | -1,76% | 88.806,00 |
| 02.10.2026 | 30,08 | 30,68 | 30,08 | 30,68 | 1,79% | 106.363,00 |
| 01.10.2026 | 30,14 | 30,82 | 29,84 | 30,14 | -1,12% | 137.333,00 |
| 30.09.2026 | 29,82 | 30,48 | 29,78 | 30,48 | 3,04% | 259.893,00 |
| 29.09.2026 | 30,00 | 30,02 | 29,58 | 29,58 | -0,94% | 74.054,00 |
| 28.09.2026 | 29,90 | 30,28 | 29,64 | 29,86 | -0,27% | 148.103,00 |
| 25.09.2026 | 29,50 | 30,06 | 29,40 | 29,94 | 0,94% | 112.524,00 |
| 24.09.2026 | 29,84 | 30,04 | 29,64 | 29,66 | -1,33% | 82.470,00 |
| 23.09.2026 | 30,16 | 30,26 | 29,56 | 30,06 | -0,40% | 84.730,00 |
| 22.09.2026 | 29,86 | 30,42 | 29,76 | 30,18 | 1,55% | 165.169,00 |
| 21.09.2026 | 29,78 | 29,88 | 29,40 | 29,72 | -0,20% | 109.356,00 |
| 18.09.2026 | 30,02 | 30,02 | 29,52 | 29,78 | -0,67% | 430.909,00 |
| 17.09.2026 | 29,78 | 30,28 | 29,78 | 29,98 | 0,94% | 135.658,00 |
| 16.09.2026 | 29,18 | 29,88 | 29,18 | 29,70 | 0,95% | 190.711,00 |
| 15.09.2026 | 28,82 | 29,44 | 28,66 | 29,42 | 2,01% | 175.580,00 |
| 14.09.2026 | 29,10 | 29,22 | 28,72 | 28,84 | -2,17% | 146.508,00 |
| 11.09.2026 | 28,76 | 29,56 | 28,76 | 29,48 | 2,86% | 191.964,00 |
| 10.09.2026 | 29,44 | 29,50 | 28,54 | 28,66 | -2,18% | 293.318,00 |
| 09.09.2026 | 28,84 | 29,90 | 28,84 | 29,30 | -0,07% | 204.903,00 |
| 08.09.2026 | 29,00 | 29,46 | 28,72 | 29,32 | 0,41% | 92.853,00 |
| 07.09.2026 | 29,72 | 29,72 | 29,10 | 29,20 | -1,15% | 135.346,00 |
| 04.09.2026 | 29,00 | 29,80 | 28,82 | 29,54 | 2,14% | 139.205,00 |
| 03.09.2026 | 29,80 | 29,80 | 28,80 | 28,92 | -2,69% | 286.825,00 |
| 02.09.2026 | 29,18 | 30,06 | 29,02 | 29,72 | 1,85% | 161.405,00 |
| 01.09.2026 | 29,48 | 29,62 | 28,48 | 29,18 | -2,21% | 300.321,00 |
| 31.08.2026 | 30,10 | 30,14 | 29,52 | 29,84 | -1,45% | 356.313,00 |
| 28.08.2026 | 31,38 | 31,70 | 30,00 | 30,28 | -3,63% | 517.226,00 |
| 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 |