227,514CHF
-0,30%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 227,70 | 228,62 | 226,43 | 227,34 | -0,38% | - |
27.03.2024 | 229,10 | 230,30 | 227,60 | 228,20 | -0,13% | 83.535,00 |
26.03.2024 | 231,20 | 232,50 | 224,20 | 228,50 | -1,17% | 166.203,00 |
25.03.2024 | 233,00 | 233,70 | 230,50 | 231,20 | -0,90% | 81.095,00 |
22.03.2024 | 234,60 | 235,80 | 231,70 | 233,30 | -0,51% | 86.365,00 |
21.03.2024 | 234,30 | 235,20 | 231,80 | 234,50 | -0,42% | 119.025,00 |
20.03.2024 | 236,90 | 237,00 | 234,10 | 235,50 | -0,63% | 84.179,00 |
19.03.2024 | 234,70 | 237,40 | 232,10 | 237,00 | 1,15% | 108.744,00 |
18.03.2024 | 235,50 | 235,90 | 233,20 | 234,30 | -0,64% | 136.268,00 |
15.03.2024 | 233,40 | 236,40 | 232,80 | 235,80 | 0,86% | 170.895,00 |
14.03.2024 | 234,50 | 234,50 | 232,70 | 233,80 | 0,04% | 76.412,00 |
13.03.2024 | 234,50 | 234,90 | 231,50 | 233,70 | 0,17% | 91.634,00 |
12.03.2024 | 231,50 | 233,30 | 231,30 | 233,30 | 1,26% | 93.669,00 |
11.03.2024 | 231,60 | 232,40 | 229,20 | 230,40 | -0,90% | 94.296,00 |
08.03.2024 | 233,40 | 233,50 | 231,30 | 232,50 | -0,17% | 69.185,00 |
07.03.2024 | 230,50 | 233,30 | 229,90 | 232,90 | 0,78% | 79.440,00 |
06.03.2024 | 230,50 | 231,10 | 229,80 | 231,10 | 0,13% | 71.189,00 |
05.03.2024 | 227,00 | 232,60 | 227,00 | 230,80 | -1,33% | 90.710,00 |
04.03.2024 | 233,20 | 233,90 | 231,60 | 233,90 | 0,26% | 66.601,00 |
01.03.2024 | 233,00 | 234,30 | 231,00 | 233,30 | 0,17% | 91.687,00 |
29.02.2024 | 235,20 | 236,60 | 231,90 | 232,90 | -0,81% | 182.174,00 |
28.02.2024 | 231,30 | 234,90 | 230,80 | 234,80 | 1,56% | 95.271,00 |
27.02.2024 | 232,40 | 232,60 | 230,50 | 231,20 | -0,26% | 85.828,00 |
26.02.2024 | 234,10 | 235,40 | 231,50 | 231,80 | -1,02% | 83.610,00 |
23.02.2024 | 231,80 | 234,80 | 230,50 | 234,20 | 1,17% | 143.098,00 |
22.02.2024 | 233,10 | 234,50 | 229,60 | 231,50 | -0,39% | 109.205,00 |
21.02.2024 | 230,50 | 232,40 | 230,40 | 232,40 | 0,30% | 78.093,00 |
20.02.2024 | 231,20 | 232,00 | 230,10 | 231,70 | 0,52% | 105.858,00 |
19.02.2024 | 231,00 | 231,00 | 228,50 | 230,50 | -0,30% | 79.279,00 |
16.02.2024 | 230,10 | 231,70 | 228,40 | 231,20 | 1,00% | 93.575,00 |
15.02.2024 | 230,00 | 231,90 | 226,60 | 228,90 | 0,93% | 197.191,00 |
14.02.2024 | 214,20 | 226,90 | 214,20 | 226,80 | 4,32% | 227.787,00 |
13.02.2024 | 218,00 | 218,30 | 215,00 | 217,40 | -0,23% | 73.757,00 |
12.02.2024 | 217,00 | 218,30 | 215,80 | 217,90 | 0,83% | 68.423,00 |
09.02.2024 | 214,40 | 216,70 | 214,00 | 216,10 | 0,65% | 64.698,00 |
08.02.2024 | 215,30 | 217,10 | 214,20 | 214,70 | 0,00% | 90.380,00 |
07.02.2024 | 215,00 | 216,50 | 214,20 | 214,70 | -0,32% | 82.428,00 |
06.02.2024 | 220,00 | 221,00 | 213,80 | 215,40 | 0,89% | 122.564,00 |
05.02.2024 | 215,10 | 216,10 | 213,10 | 213,50 | -0,97% | 51.054,00 |
02.02.2024 | 215,80 | 216,90 | 214,90 | 215,60 | 0,14% | 67.386,00 |
01.02.2024 | 214,70 | 216,70 | 214,00 | 215,30 | -0,32% | 112.598,00 |
31.01.2024 | 215,00 | 218,50 | 215,00 | 216,00 | 0,23% | 111.595,00 |
30.01.2024 | 215,50 | 218,30 | 213,60 | 215,50 | 0,19% | 114.171,00 |
29.01.2024 | 212,80 | 215,80 | 211,70 | 215,10 | 0,70% | 82.164,00 |
26.01.2024 | 212,00 | 215,60 | 210,50 | 213,60 | 1,14% | 112.200,00 |
25.01.2024 | 207,80 | 211,20 | 207,20 | 211,20 | 1,49% | 92.011,00 |
24.01.2024 | 207,70 | 208,80 | 206,60 | 208,10 | 0,92% | 58.110,00 |
23.01.2024 | 209,20 | 209,70 | 206,20 | 206,20 | 1,03% | 82.060,00 |
22.01.2024 | 202,80 | 204,20 | 202,30 | 204,10 | 1,34% | 74.797,00 |
19.01.2024 | 205,30 | 205,30 | 201,00 | 201,40 | -1,03% | 72.756,00 |
18.01.2024 | 205,80 | 206,00 | 202,40 | 203,50 | -0,29% | 77.845,00 |
17.01.2024 | 205,30 | 205,30 | 202,00 | 204,10 | -1,16% | 85.768,00 |
16.01.2024 | 205,60 | 206,90 | 204,00 | 206,50 | 0,00% | 62.082,00 |
15.01.2024 | 209,30 | 209,50 | 206,40 | 206,50 | -1,34% | 228.292,00 |
12.01.2024 | 207,80 | 209,80 | 206,50 | 209,30 | 1,31% | 215.517,00 |
11.01.2024 | 207,60 | 208,10 | 206,00 | 206,60 | -0,10% | 88.368,00 |
10.01.2024 | 208,30 | 208,70 | 206,30 | 206,80 | -1,10% | 74.409,00 |
09.01.2024 | 208,20 | 209,90 | 206,80 | 209,10 | 0,53% | 78.571,00 |
08.01.2024 | 208,70 | 209,90 | 205,70 | 208,00 | -0,05% | 51.913,00 |
05.01.2024 | 208,60 | 209,30 | 205,90 | 208,10 | -0,81% | 79.604,00 |
04.01.2024 | 213,20 | 213,60 | 208,10 | 209,80 | -1,13% | 95.983,00 |
03.01.2024 | 208,10 | 213,70 | 208,00 | 212,20 | 0,90% | 144.607,00 |
29.12.2023 | 208,60 | 211,40 | 208,60 | 210,30 | 0,57% | 51.962,00 |
28.12.2023 | 209,90 | 210,90 | 209,10 | 209,10 | -0,76% | 58.657,00 |
27.12.2023 | 210,00 | 210,90 | 209,50 | 210,70 | 0,48% | 114.105,00 |
22.12.2023 | 208,60 | 210,10 | 208,40 | 209,70 | 0,05% | 66.914,00 |
21.12.2023 | 208,10 | 209,70 | 207,70 | 209,60 | 0,38% | 90.767,00 |
20.12.2023 | 207,30 | 208,80 | 206,80 | 208,80 | 0,38% | 76.053,00 |
19.12.2023 | 207,90 | 210,40 | 207,30 | 208,00 | 0,34% | 84.421,00 |
18.12.2023 | 206,10 | 207,40 | 205,40 | 207,30 | -0,34% | 103.126,00 |
15.12.2023 | 208,70 | 210,60 | 206,90 | 208,00 | 0,10% | 164.720,00 |
14.12.2023 | 207,40 | 209,50 | 206,80 | 207,80 | 1,17% | 129.212,00 |
13.12.2023 | 203,60 | 206,20 | 203,60 | 205,40 | 0,79% | 91.053,00 |
12.12.2023 | 202,20 | 204,20 | 201,70 | 203,80 | 0,99% | 90.685,00 |
11.12.2023 | 202,90 | 203,20 | 201,10 | 201,80 | -0,44% | 81.015,00 |
08.12.2023 | 200,10 | 202,70 | 199,25 | 202,70 | 1,35% | 112.045,00 |
07.12.2023 | 194,85 | 201,00 | 194,75 | 200,00 | 2,41% | 138.995,00 |
06.12.2023 | 196,50 | 197,10 | 195,15 | 195,30 | -0,13% | 126.122,00 |
05.12.2023 | 194,65 | 196,45 | 194,30 | 195,55 | 0,46% | 55.837,00 |
04.12.2023 | 195,80 | 196,95 | 194,25 | 194,65 | -0,94% | 43.166,00 |
01.12.2023 | 196,45 | 197,95 | 195,50 | 196,50 | 0,38% | 86.435,00 |
30.11.2023 | 196,85 | 196,85 | 195,35 | 195,75 | -0,20% | 148.557,00 |
29.11.2023 | 194,75 | 196,80 | 194,35 | 196,15 | 0,62% | 76.965,00 |
28.11.2023 | 194,45 | 195,40 | 193,75 | 194,95 | -0,13% | 68.514,00 |
27.11.2023 | 196,25 | 197,75 | 195,10 | 195,20 | -0,89% | 58.292,00 |
24.11.2023 | 196,15 | 196,95 | 195,15 | 196,95 | 0,25% | 31.873,00 |
23.11.2023 | 195,95 | 197,05 | 195,10 | 196,45 | 0,72% | 61.464,00 |
22.11.2023 | 194,90 | 195,90 | 193,70 | 195,05 | 1,01% | 75.224,00 |
21.11.2023 | 193,60 | 194,05 | 192,60 | 193,10 | -0,13% | 61.165,00 |
20.11.2023 | 192,15 | 195,15 | 192,15 | 193,35 | 0,08% | 49.600,00 |
17.11.2023 | 191,80 | 193,85 | 191,80 | 193,20 | 0,89% | 66.097,00 |
16.11.2023 | 192,25 | 193,55 | 191,40 | 191,50 | -0,55% | 79.020,00 |
15.11.2023 | 193,35 | 195,95 | 192,40 | 192,55 | 0,03% | 140.093,00 |
14.11.2023 | 190,50 | 193,15 | 190,00 | 192,50 | 1,37% | 167.947,00 |
13.11.2023 | 191,25 | 192,05 | 189,80 | 189,90 | -0,76% | 63.899,00 |
10.11.2023 | 191,65 | 192,80 | 191,05 | 191,35 | -0,42% | 69.186,00 |
09.11.2023 | 189,95 | 194,00 | 189,95 | 192,15 | 1,18% | 102.254,00 |
08.11.2023 | 189,45 | 189,90 | 187,30 | 189,90 | 0,24% | 85.172,00 |
07.11.2023 | 186,50 | 190,80 | 186,45 | 189,45 | 1,09% | 91.001,00 |
06.11.2023 | 188,70 | 188,70 | 186,55 | 187,40 | -0,29% | 111.182,00 |