216,333CHF
-1,44%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 220,00 | 220,00 | 213,00 | 219,50 | 1,62% | 30.900,00 |
| 17.04.2024 | 215,00 | 218,00 | 215,00 | 216,00 | 0,47% | 11.021,00 |
| 16.04.2024 | 215,50 | 216,50 | 213,50 | 215,00 | -1,15% | 11.956,00 |
| 15.04.2024 | 213,00 | 218,50 | 213,00 | 217,50 | 1,16% | 20.432,00 |
| 12.04.2024 | 217,00 | 219,00 | 214,00 | 215,00 | -0,92% | 16.883,00 |
| 11.04.2024 | 216,00 | 217,00 | 214,00 | 217,00 | 0,00% | 27.853,00 |
| 10.04.2024 | 219,00 | 219,50 | 214,00 | 217,00 | -0,46% | 24.067,00 |
| 09.04.2024 | 218,50 | 220,00 | 217,00 | 218,00 | -0,68% | 12.627,00 |
| 08.04.2024 | 219,50 | 219,50 | 217,50 | 219,50 | 0,23% | 10.952,00 |
| 05.04.2024 | 218,00 | 219,00 | 216,00 | 219,00 | 0,23% | 19.076,00 |
| 04.04.2024 | 220,50 | 221,00 | 217,00 | 218,50 | -1,13% | 10.729,00 |
| 03.04.2024 | 220,00 | 221,00 | 219,00 | 221,00 | 0,00% | 15.031,00 |
| 02.04.2024 | 219,00 | 221,50 | 219,00 | 221,00 | 0,45% | 26.261,00 |
| 28.03.2024 | 220,80 | 221,40 | 219,20 | 220,00 | -0,54% | 25.566,00 |
| 27.03.2024 | 223,00 | 223,00 | 220,60 | 221,20 | -0,63% | 16.077,00 |
| 26.03.2024 | 222,60 | 224,60 | 217,80 | 222,60 | -0,09% | 40.574,00 |
| 25.03.2024 | 223,00 | 225,20 | 222,20 | 222,80 | -0,71% | 15.696,00 |
| 22.03.2024 | 226,80 | 227,40 | 223,20 | 224,40 | -1,06% | 33.976,00 |
| 21.03.2024 | 226,60 | 227,40 | 224,60 | 226,80 | -0,96% | 32.023,00 |
| 20.03.2024 | 228,60 | 229,60 | 226,80 | 229,00 | -0,17% | 25.056,00 |
| 19.03.2024 | 226,40 | 229,80 | 225,40 | 229,40 | 0,79% | 34.707,00 |
| 18.03.2024 | 228,60 | 229,00 | 226,60 | 227,60 | -0,35% | 31.631,00 |
| 15.03.2024 | 226,60 | 229,20 | 226,00 | 228,40 | 0,53% | 58.524,00 |
| 14.03.2024 | 227,40 | 228,00 | 226,40 | 227,20 | -0,09% | 18.235,00 |
| 13.03.2024 | 227,00 | 227,40 | 224,80 | 227,40 | 0,44% | 27.525,00 |
| 12.03.2024 | 225,00 | 226,60 | 224,20 | 226,40 | 1,16% | 20.657,00 |
| 11.03.2024 | 225,40 | 226,20 | 222,20 | 223,80 | -1,32% | 18.666,00 |
| 08.03.2024 | 227,00 | 227,00 | 224,40 | 226,80 | -0,09% | 14.475,00 |
| 07.03.2024 | 224,40 | 227,00 | 223,40 | 227,00 | 0,89% | 18.533,00 |
| 06.03.2024 | 223,40 | 225,00 | 222,60 | 225,00 | 0,63% | 16.778,00 |
| 05.03.2024 | 221,80 | 225,00 | 221,60 | 223,60 | -1,32% | 17.391,00 |
| 04.03.2024 | 224,60 | 226,60 | 223,80 | 226,60 | 0,53% | 14.986,00 |
| 01.03.2024 | 225,20 | 226,00 | 223,00 | 225,40 | 0,27% | 24.422,00 |
| 29.02.2024 | 226,80 | 227,80 | 224,00 | 224,80 | -0,79% | 45.014,00 |
| 28.02.2024 | 222,60 | 226,60 | 222,60 | 226,60 | 1,34% | 19.397,00 |
| 27.02.2024 | 227,60 | 227,60 | 222,60 | 223,60 | -0,18% | 18.629,00 |
| 26.02.2024 | 226,00 | 227,00 | 223,80 | 224,00 | -1,23% | 16.503,00 |
| 23.02.2024 | 222,00 | 226,80 | 222,00 | 226,80 | 1,70% | 21.412,00 |
| 22.02.2024 | 225,00 | 226,20 | 221,20 | 223,00 | -0,89% | 31.057,00 |
| 21.02.2024 | 223,40 | 225,00 | 222,40 | 225,00 | 0,72% | 20.212,00 |
| 20.02.2024 | 222,00 | 223,60 | 221,40 | 223,40 | 0,72% | 24.112,00 |
| 19.02.2024 | 221,00 | 222,00 | 219,60 | 221,80 | -0,36% | 17.189,00 |
| 16.02.2024 | 221,00 | 223,00 | 220,00 | 222,60 | 1,09% | 24.572,00 |
| 15.02.2024 | 218,80 | 222,60 | 217,40 | 220,20 | 1,38% | 53.442,00 |
| 14.02.2024 | 207,20 | 217,80 | 205,60 | 217,20 | 4,12% | 39.178,00 |
| 13.02.2024 | 208,20 | 209,40 | 206,40 | 208,60 | -0,10% | 11.984,00 |
| 12.02.2024 | 207,00 | 209,40 | 206,60 | 208,80 | 0,97% | 13.424,00 |
| 09.02.2024 | 202,40 | 207,60 | 202,00 | 206,80 | 0,49% | 12.850,00 |
| 08.02.2024 | 206,80 | 208,00 | 205,20 | 205,80 | -0,29% | 17.875,00 |
| 07.02.2024 | 206,40 | 208,00 | 205,80 | 206,40 | -0,29% | 15.589,00 |
| 06.02.2024 | 208,40 | 209,40 | 205,20 | 207,00 | 1,37% | 19.684,00 |
| 05.02.2024 | 206,40 | 206,40 | 203,80 | 204,20 | -1,16% | 12.994,00 |
| 02.02.2024 | 206,80 | 207,40 | 205,20 | 206,60 | 0,29% | 15.068,00 |
| 01.02.2024 | 206,40 | 207,00 | 205,20 | 206,00 | -0,19% | 9.668,00 |
| 31.01.2024 | 206,80 | 209,20 | 206,40 | 206,40 | -0,19% | 29.888,00 |
| 30.01.2024 | 206,00 | 208,80 | 205,40 | 206,80 | 0,00% | 19.043,00 |
| 29.01.2024 | 203,60 | 206,80 | 203,40 | 206,80 | 0,68% | 14.965,00 |
| 26.01.2024 | 202,80 | 206,80 | 202,00 | 205,40 | 1,18% | 34.489,00 |
| 25.01.2024 | 199,00 | 203,00 | 199,00 | 203,00 | 1,70% | 21.358,00 |
| 24.01.2024 | 198,00 | 200,40 | 198,00 | 199,60 | 0,50% | 18.390,00 |
| 23.01.2024 | 200,00 | 200,40 | 198,50 | 198,60 | 1,85% | 29.945,00 |
| 22.01.2024 | 193,20 | 195,40 | 193,20 | 195,00 | 1,67% | 26.558,00 |
| 19.01.2024 | 195,50 | 195,50 | 191,60 | 191,80 | -0,98% | 13.959,00 |
| 18.01.2024 | 196,00 | 196,20 | 192,80 | 193,70 | -0,21% | 14.539,00 |
| 17.01.2024 | 193,40 | 194,20 | 192,10 | 194,10 | -0,92% | 23.137,00 |
| 16.01.2024 | 195,10 | 196,70 | 194,80 | 195,90 | -0,71% | 16.406,00 |
| 15.01.2024 | 197,50 | 199,20 | 197,20 | 197,30 | -0,50% | 40.354,00 |
| 12.01.2024 | 197,70 | 198,80 | 195,60 | 198,30 | 1,48% | 18.824,00 |
| 11.01.2024 | 195,80 | 196,20 | 194,50 | 195,40 | 0,21% | 51.437,00 |
| 10.01.2024 | 196,60 | 197,10 | 194,70 | 195,00 | -1,17% | 22.319,00 |
| 09.01.2024 | 195,00 | 198,00 | 194,50 | 197,30 | 0,36% | 27.718,00 |
| 08.01.2024 | 196,70 | 197,10 | 194,70 | 196,60 | 0,05% | 15.589,00 |
| 05.01.2024 | 197,10 | 197,80 | 194,60 | 196,50 | -0,91% | 25.030,00 |
| 04.01.2024 | 202,00 | 202,00 | 196,70 | 198,30 | -1,25% | 31.125,00 |
| 03.01.2024 | 198,70 | 203,00 | 198,00 | 200,80 | 0,65% | 34.765,00 |
| 29.12.2023 | 197,90 | 199,50 | 197,60 | 199,50 | 0,96% | 24.323,00 |
| 28.12.2023 | 197,20 | 197,80 | 196,20 | 197,60 | 0,05% | 23.973,00 |
| 27.12.2023 | 197,10 | 198,80 | 196,90 | 197,50 | 0,20% | 29.477,00 |
| 22.12.2023 | 196,40 | 198,40 | 196,20 | 197,10 | -0,25% | 26.886,00 |
| 21.12.2023 | 195,30 | 198,00 | 195,30 | 197,60 | 0,36% | 30.009,00 |
| 20.12.2023 | 196,00 | 197,10 | 195,60 | 196,90 | 0,20% | 20.397,00 |
| 19.12.2023 | 195,10 | 198,70 | 195,10 | 196,50 | 0,67% | 28.054,00 |
| 18.12.2023 | 194,40 | 196,30 | 194,30 | 195,20 | -0,61% | 30.975,00 |
| 15.12.2023 | 197,40 | 199,50 | 196,10 | 196,40 | -0,30% | 63.543,00 |
| 14.12.2023 | 197,20 | 199,20 | 196,40 | 197,00 | 1,03% | 46.073,00 |
| 13.12.2023 | 193,70 | 195,80 | 193,70 | 195,00 | 0,57% | 22.332,00 |
| 12.12.2023 | 193,00 | 194,40 | 192,50 | 193,90 | 0,67% | 18.629,00 |
| 11.12.2023 | 193,90 | 193,90 | 191,80 | 192,60 | -0,31% | 12.446,00 |
| 08.12.2023 | 191,10 | 193,30 | 190,00 | 193,20 | 1,31% | 22.430,00 |
| 07.12.2023 | 186,40 | 191,30 | 186,30 | 190,70 | 1,71% | 24.851,00 |
| 06.12.2023 | 186,50 | 188,10 | 186,00 | 187,50 | 0,59% | 27.137,00 |
| 05.12.2023 | 186,10 | 186,70 | 185,20 | 186,40 | 0,54% | 23.350,00 |
| 04.12.2023 | 186,50 | 187,40 | 184,80 | 185,40 | -1,07% | 16.090,00 |
| 01.12.2023 | 186,50 | 188,80 | 186,40 | 187,40 | 0,00% | 31.110,00 |
| 30.11.2023 | 187,20 | 187,40 | 186,00 | 187,40 | 0,43% | 82.519,00 |
| 29.11.2023 | 183,00 | 186,60 | 183,00 | 186,60 | 0,81% | 44.232,00 |
| 28.11.2023 | 184,70 | 185,50 | 183,10 | 185,10 | 0,11% | 33.479,00 |
| 27.11.2023 | 186,80 | 187,60 | 184,80 | 184,90 | -1,12% | 20.987,00 |
| 24.11.2023 | 184,50 | 187,00 | 184,50 | 187,00 | 0,48% | 9.823,00 |
| 23.11.2023 | 186,00 | 187,70 | 186,00 | 186,10 | 0,22% | 15.685,00 |