29,500€
-1,58%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 29,98 | 29,98 | 29,48 | 29,50 | -1,58% | 60,00 |
| 16.05.2024 | 30,20 | 30,20 | 29,78 | 29,98 | -0,75% | 11,00 |
| 15.05.2024 | 30,08 | 30,33 | 29,93 | 30,20 | 0,42% | 15,00 |
| 14.05.2024 | 29,55 | 30,25 | 29,45 | 30,08 | 1,78% | 100,00 |
| 13.05.2024 | 29,90 | 30,10 | 29,28 | 29,55 | -1,17% | 105,00 |
| 10.05.2024 | 29,55 | 29,93 | 29,53 | 29,90 | 1,10% | 3,00 |
| 09.05.2024 | 29,38 | 29,68 | 29,38 | 29,58 | 0,60% | - |
| 08.05.2024 | 28,93 | 29,40 | 28,80 | 29,40 | 1,64% | - |
| 07.05.2024 | 28,90 | 29,13 | 28,75 | 28,93 | 0,09% | - |
| 06.05.2024 | 28,75 | 29,08 | 28,75 | 28,90 | 0,52% | 30,00 |
| 03.05.2024 | 28,53 | 29,18 | 28,48 | 28,75 | 0,61% | 50,00 |
| 02.05.2024 | 27,98 | 28,58 | 27,98 | 28,58 | 2,14% | - |
| 30.04.2024 | 28,48 | 28,63 | 27,93 | 27,98 | -1,76% | - |
| 29.04.2024 | 28,10 | 28,53 | 28,05 | 28,48 | 1,42% | - |
| 26.04.2024 | 27,98 | 28,20 | 27,93 | 28,08 | 0,00% | - |
| 25.04.2024 | 27,98 | 28,53 | 27,83 | 28,08 | 0,36% | - |
| 24.04.2024 | 27,98 | 28,48 | 27,93 | 27,98 | -0,09% | - |
| 23.04.2024 | 28,15 | 28,23 | 27,48 | 28,00 | -0,62% | 20,00 |
| 22.04.2024 | 28,30 | 28,43 | 27,60 | 28,18 | -0,44% | 154,00 |
| 19.04.2024 | 28,68 | 28,68 | 28,20 | 28,30 | -1,31% | - |
| 18.04.2024 | 28,63 | 28,83 | 28,45 | 28,68 | 0,17% | - |
| 17.04.2024 | 28,50 | 28,88 | 28,45 | 28,63 | 0,44% | - |
| 16.04.2024 | 28,75 | 28,75 | 28,23 | 28,50 | -0,78% | 50,00 |
| 15.04.2024 | 28,58 | 29,05 | 28,58 | 28,73 | 0,52% | - |
| 12.04.2024 | 28,75 | 29,10 | 28,55 | 28,58 | -0,61% | - |
| 11.04.2024 | 28,90 | 28,90 | 28,43 | 28,75 | -0,17% | 335,00 |
| 10.04.2024 | 29,20 | 29,30 | 28,70 | 28,80 | -1,54% | - |
| 09.04.2024 | 28,98 | 29,60 | 28,95 | 29,25 | 0,95% | - |
| 08.04.2024 | 29,45 | 29,53 | 28,83 | 28,98 | -1,61% | 180,00 |
| 05.04.2024 | 29,48 | 29,65 | 29,33 | 29,45 | -0,08% | 35,00 |
| 04.04.2024 | 29,60 | 29,90 | 29,13 | 29,48 | -0,51% | - |
| 03.04.2024 | 29,45 | 29,68 | 29,20 | 29,63 | 0,56% | 2,00 |
| 02.04.2024 | 29,56 | 29,78 | 29,28 | 29,46 | -0,34% | 175,00 |
| 28.03.2024 | 29,49 | 29,70 | 29,32 | 29,56 | 0,24% | 100,00 |
| 27.03.2024 | 29,18 | 29,54 | 29,10 | 29,49 | 1,10% | 107,00 |
| 26.03.2024 | 28,56 | 29,23 | 28,54 | 29,17 | 2,14% | 273,00 |
| 25.03.2024 | 28,84 | 28,84 | 28,29 | 28,56 | -0,97% | 145,00 |
| 22.03.2024 | 29,20 | 29,34 | 28,82 | 28,84 | -1,23% | 100,00 |
| 21.03.2024 | 29,29 | 29,80 | 29,03 | 29,20 | -0,31% | - |
| 20.03.2024 | 29,34 | 29,40 | 29,07 | 29,29 | -0,17% | - |
| 19.03.2024 | 29,63 | 29,67 | 28,98 | 29,34 | -1,05% | 340,00 |
| 18.03.2024 | 29,09 | 30,00 | 29,06 | 29,65 | 1,93% | 44,00 |
| 15.03.2024 | 30,00 | 30,23 | 29,05 | 29,09 | -3,03% | - |
| 14.03.2024 | 29,44 | 30,58 | 29,42 | 30,00 | 1,90% | - |
| 13.03.2024 | 29,59 | 29,66 | 28,64 | 29,44 | -0,51% | 324,00 |
| 12.03.2024 | 29,30 | 29,90 | 29,30 | 29,59 | 0,99% | 7,00 |
| 11.03.2024 | 29,23 | 29,46 | 28,84 | 29,30 | 0,24% | 35,00 |
| 08.03.2024 | 29,88 | 29,92 | 29,05 | 29,23 | -2,18% | 80,00 |
| 07.03.2024 | 29,65 | 30,02 | 29,58 | 29,88 | 0,78% | - |
| 06.03.2024 | 29,57 | 29,85 | 29,53 | 29,65 | 0,41% | 3,00 |
| 05.03.2024 | 29,54 | 29,80 | 29,43 | 29,53 | -0,03% | - |
| 04.03.2024 | 29,74 | 30,17 | 29,41 | 29,54 | -0,64% | 60,00 |
| 01.03.2024 | 29,20 | 29,75 | 29,20 | 29,73 | 1,92% | - |
| 29.02.2024 | 29,07 | 29,32 | 28,76 | 29,17 | 0,41% | 4,00 |
| 28.02.2024 | 29,59 | 29,74 | 28,91 | 29,05 | -1,89% | - |
| 27.02.2024 | 28,82 | 29,62 | 28,76 | 29,61 | 2,74% | - |
| 26.02.2024 | 29,87 | 29,87 | 28,80 | 28,82 | -3,45% | 1.000,00 |
| 23.02.2024 | 30,24 | 30,24 | 29,64 | 29,85 | -1,22% | 45,00 |
| 22.02.2024 | 29,47 | 30,41 | 29,47 | 30,22 | 2,48% | 400,00 |
| 21.02.2024 | 29,32 | 29,78 | 29,14 | 29,49 | 0,58% | - |
| 20.02.2024 | 29,43 | 29,57 | 29,04 | 29,32 | -0,37% | - |
| 19.02.2024 | 29,68 | 29,70 | 29,15 | 29,43 | -0,84% | 15,00 |
| 16.02.2024 | 29,35 | 29,86 | 28,96 | 29,68 | 1,06% | 11,00 |
| 15.02.2024 | 29,29 | 29,71 | 29,28 | 29,37 | 0,20% | - |
| 14.02.2024 | 28,97 | 29,31 | 28,88 | 29,31 | 1,17% | 10,00 |
| 13.02.2024 | 29,04 | 29,09 | 28,72 | 28,97 | -0,17% | 2,00 |
| 12.02.2024 | 28,95 | 29,27 | 28,85 | 29,02 | 0,24% | 2,00 |
| 09.02.2024 | 29,53 | 29,56 | 28,80 | 28,95 | -1,96% | 150,00 |
| 08.02.2024 | 29,79 | 29,79 | 29,14 | 29,53 | -0,81% | - |
| 07.02.2024 | 29,98 | 30,06 | 29,52 | 29,77 | -0,60% | - |
| 06.02.2024 | 29,84 | 30,04 | 29,41 | 29,95 | 0,44% | 133,00 |
| 05.02.2024 | 29,70 | 29,86 | 29,23 | 29,82 | 0,57% | - |
| 02.02.2024 | 29,65 | 30,26 | 29,52 | 29,65 | -0,10% | 144,00 |
| 01.02.2024 | 29,65 | 29,81 | 29,24 | 29,68 | 0,10% | 16,00 |
| 31.01.2024 | 29,83 | 30,13 | 29,58 | 29,65 | -0,54% | - |
| 30.01.2024 | 29,95 | 30,15 | 29,46 | 29,81 | -0,47% | - |
| 29.01.2024 | 29,83 | 29,96 | 29,52 | 29,95 | 0,27% | 303,00 |
| 26.01.2024 | 29,29 | 30,13 | 29,08 | 29,87 | 1,98% | 10,00 |
| 25.01.2024 | 29,31 | 29,43 | 29,08 | 29,29 | -0,14% | 185,00 |
| 24.01.2024 | 29,27 | 29,37 | 29,12 | 29,33 | 0,51% | - |
| 23.01.2024 | 28,96 | 29,33 | 28,63 | 29,18 | 0,79% | 64,00 |
| 22.01.2024 | 28,36 | 29,09 | 28,36 | 28,95 | 2,04% | 37,00 |
| 19.01.2024 | 28,49 | 28,65 | 28,10 | 28,37 | -0,49% | 205,00 |
| 18.01.2024 | 28,97 | 29,01 | 28,17 | 28,51 | -1,59% | - |
| 17.01.2024 | 29,00 | 29,27 | 28,20 | 28,97 | -0,52% | 352,00 |
| 16.01.2024 | 31,99 | 31,99 | 28,93 | 29,12 | -8,97% | 559,00 |
| 15.01.2024 | 32,64 | 32,72 | 31,87 | 31,99 | -1,96% | - |
| 12.01.2024 | 32,55 | 32,92 | 32,49 | 32,63 | 0,28% | - |
| 11.01.2024 | 32,93 | 33,11 | 32,32 | 32,54 | -1,18% | 105,00 |
| 10.01.2024 | 32,92 | 33,13 | 32,70 | 32,93 | -0,09% | 95,00 |
| 09.01.2024 | 33,00 | 33,27 | 32,76 | 32,96 | -0,18% | 43,00 |
| 08.01.2024 | 32,83 | 33,41 | 32,56 | 33,02 | -0,18% | 188,00 |
| 05.01.2024 | 32,34 | 33,20 | 32,31 | 33,08 | 2,19% | - |
| 04.01.2024 | 31,73 | 32,49 | 31,72 | 32,37 | 2,02% | 28,00 |
| 03.01.2024 | 32,77 | 32,98 | 31,52 | 31,73 | -3,23% | 80,00 |
| 02.01.2024 | 32,81 | 32,97 | 32,66 | 32,79 | 0,12% | - |
| 29.12.2023 | 32,49 | 32,88 | 32,45 | 32,75 | 0,86% | - |
| 28.12.2023 | 32,43 | 32,83 | 32,31 | 32,47 | 0,12% | 240,00 |
| 27.12.2023 | 32,47 | 32,83 | 32,20 | 32,43 | -0,09% | 315,00 |
| 22.12.2023 | 32,53 | 32,71 | 32,22 | 32,46 | -0,22% | - |