238,200€
1,49%
Echtzeit-Aktienkurs Schindler Holding AG
Bid:
Ask:
Aktienkurse zur Schindler Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 234,50 | 239,00 | 234,50 | 238,20 | 1,49% | - |
| 02.05.2024 | 235,00 | 236,10 | 233,20 | 234,70 | -0,09% | 10,00 |
| 30.04.2024 | 235,40 | 236,70 | 234,00 | 234,90 | -0,21% | - |
| 29.04.2024 | 235,50 | 236,50 | 234,00 | 235,40 | 0,04% | - |
| 26.04.2024 | 232,30 | 235,70 | 232,30 | 235,30 | 0,94% | - |
| 25.04.2024 | 234,40 | 234,70 | 230,00 | 233,10 | -0,55% | 9,00 |
| 24.04.2024 | 234,30 | 237,60 | 234,00 | 234,40 | 0,00% | - |
| 23.04.2024 | 233,60 | 234,70 | 231,70 | 234,40 | 0,30% | - |
| 22.04.2024 | 233,00 | 234,90 | 229,60 | 233,70 | 0,30% | - |
| 19.04.2024 | 232,30 | 233,20 | 229,30 | 233,00 | 0,30% | - |
| 18.04.2024 | 230,90 | 233,90 | 226,20 | 232,30 | 0,61% | - |
| 17.04.2024 | 229,10 | 232,40 | 228,70 | 230,90 | 0,79% | - |
| 16.04.2024 | 230,60 | 230,60 | 227,50 | 229,10 | -0,61% | - |
| 15.04.2024 | 227,70 | 232,30 | 227,60 | 230,50 | 1,23% | - |
| 12.04.2024 | 230,10 | 232,90 | 227,70 | 227,70 | -1,04% | - |
| 11.04.2024 | 228,10 | 230,40 | 226,70 | 230,10 | 0,92% | - |
| 10.04.2024 | 230,00 | 231,00 | 225,00 | 228,00 | -0,74% | - |
| 09.04.2024 | 230,10 | 230,20 | 227,90 | 229,70 | -0,17% | - |
| 08.04.2024 | 229,90 | 230,30 | 228,10 | 230,10 | 0,09% | - |
| 05.04.2024 | 228,10 | 230,10 | 227,80 | 229,90 | 0,79% | - |
| 04.04.2024 | 232,10 | 232,30 | 227,00 | 228,10 | -1,77% | - |
| 03.04.2024 | 232,10 | 232,60 | 230,20 | 232,20 | 0,04% | - |
| 02.04.2024 | 233,85 | 234,75 | 231,15 | 232,10 | -0,75% | - |
| 28.03.2024 | 232,90 | 234,20 | 231,70 | 233,85 | 0,41% | - |
| 27.03.2024 | 233,95 | 234,15 | 232,20 | 232,90 | -0,38% | - |
| 26.03.2024 | 237,40 | 237,60 | 228,70 | 233,80 | -1,52% | - |
| 25.03.2024 | 240,70 | 240,70 | 236,80 | 237,40 | -1,37% | - |
| 22.03.2024 | 239,50 | 242,00 | 237,85 | 240,70 | 0,50% | 10,00 |
| 21.03.2024 | 240,05 | 244,40 | 237,60 | 239,50 | -1,92% | 30,00 |
| 20.03.2024 | 245,75 | 245,75 | 242,35 | 244,20 | -0,63% | - |
| 19.03.2024 | 242,85 | 246,20 | 240,50 | 245,75 | 1,09% | - |
| 18.03.2024 | 245,25 | 245,35 | 241,80 | 243,10 | -0,88% | - |
| 15.03.2024 | 242,70 | 245,85 | 242,05 | 245,25 | 1,05% | 29,00 |
| 14.03.2024 | 242,60 | 243,60 | 241,75 | 242,70 | 0,04% | - |
| 13.03.2024 | 243,10 | 244,45 | 241,25 | 242,60 | -0,21% | - |
| 12.03.2024 | 239,80 | 243,60 | 239,80 | 243,10 | 1,38% | - |
| 11.03.2024 | 242,30 | 242,35 | 238,90 | 239,80 | -1,03% | - |
| 08.03.2024 | 242,75 | 243,60 | 241,30 | 242,30 | -0,19% | - |
| 07.03.2024 | 239,70 | 243,00 | 239,40 | 242,75 | 1,15% | - |
| 06.03.2024 | 240,80 | 240,80 | 239,05 | 240,00 | -0,21% | - |
| 05.03.2024 | 242,55 | 243,15 | 236,40 | 240,50 | -1,03% | 25,00 |
| 04.03.2024 | 243,45 | 244,10 | 241,35 | 243,00 | -0,14% | 10,00 |
| 01.03.2024 | 244,75 | 244,80 | 241,10 | 243,35 | -0,33% | 2,00 |
| 29.02.2024 | 246,20 | 248,30 | 243,15 | 244,15 | -0,71% | - |
| 28.02.2024 | 242,10 | 246,30 | 241,85 | 245,90 | 1,51% | 3,00 |
| 27.02.2024 | 242,20 | 243,95 | 241,35 | 242,25 | 0,02% | - |
| 26.02.2024 | 245,45 | 246,85 | 242,05 | 242,20 | -1,28% | - |
| 23.02.2024 | 243,50 | 246,40 | 241,60 | 245,35 | 0,82% | 24,00 |
| 22.02.2024 | 243,85 | 246,80 | 240,90 | 243,35 | -0,25% | - |
| 21.02.2024 | 243,10 | 244,05 | 241,90 | 243,95 | 0,35% | 125,00 |
| 20.02.2024 | 242,30 | 243,80 | 241,75 | 243,10 | 0,33% | - |
| 19.02.2024 | 243,95 | 244,10 | 240,75 | 242,30 | -0,68% | - |
| 16.02.2024 | 241,70 | 244,30 | 240,60 | 243,95 | 0,89% | - |
| 15.02.2024 | 238,65 | 244,50 | 238,65 | 241,80 | 1,28% | 4,00 |
| 14.02.2024 | 228,45 | 238,85 | 226,25 | 238,75 | 4,51% | 220,00 |
| 13.02.2024 | 230,85 | 230,85 | 226,70 | 228,45 | -1,00% | 22,00 |
| 12.02.2024 | 228,65 | 231,40 | 228,60 | 230,75 | 0,92% | - |
| 09.02.2024 | 228,65 | 229,90 | 227,45 | 228,65 | 0,00% | - |
| 08.02.2024 | 228,65 | 230,70 | 227,50 | 228,65 | 0,02% | - |
| 07.02.2024 | 231,00 | 231,00 | 228,40 | 228,60 | -1,00% | - |
| 06.02.2024 | 228,45 | 235,30 | 228,25 | 230,90 | 1,12% | 10,00 |
| 05.02.2024 | 230,95 | 230,95 | 228,00 | 228,35 | -1,04% | 3,00 |
| 02.02.2024 | 232,25 | 232,80 | 230,20 | 230,75 | -0,50% | - |
| 01.02.2024 | 232,20 | 232,50 | 229,80 | 231,90 | -0,13% | 3,00 |
| 31.01.2024 | 229,95 | 234,10 | 229,65 | 232,20 | 1,07% | 420,00 |
| 30.01.2024 | 230,85 | 233,90 | 228,40 | 229,75 | -0,48% | 24,00 |
| 29.01.2024 | 226,75 | 231,25 | 226,75 | 230,85 | 1,56% | 12,00 |
| 26.01.2024 | 224,60 | 229,85 | 223,80 | 227,30 | 1,20% | 22,00 |
| 25.01.2024 | 220,50 | 224,60 | 220,45 | 224,60 | 1,77% | 12,00 |
| 24.01.2024 | 220,55 | 221,95 | 219,00 | 220,70 | 0,62% | - |
| 23.01.2024 | 215,45 | 221,65 | 215,45 | 219,35 | 1,88% | - |
| 22.01.2024 | 213,70 | 215,90 | 213,70 | 215,30 | 0,70% | - |
| 19.01.2024 | 215,45 | 217,55 | 212,55 | 213,80 | -0,81% | - |
| 18.01.2024 | 216,00 | 217,15 | 214,75 | 215,55 | -0,21% | - |
| 17.01.2024 | 219,90 | 219,90 | 215,30 | 216,00 | -1,82% | - |
| 16.01.2024 | 220,45 | 220,85 | 217,65 | 220,00 | -0,20% | 15,00 |
| 15.01.2024 | 224,10 | 224,65 | 220,35 | 220,45 | -1,58% | - |
| 12.01.2024 | 221,35 | 224,85 | 221,05 | 224,00 | 1,24% | - |
| 11.01.2024 | 221,45 | 223,05 | 220,30 | 221,25 | -0,09% | 50,00 |
| 10.01.2024 | 224,85 | 225,10 | 221,10 | 221,45 | -1,62% | - |
| 09.01.2024 | 224,60 | 225,60 | 222,35 | 225,10 | 0,16% | - |
| 08.01.2024 | 222,95 | 225,45 | 221,00 | 224,75 | 0,47% | 11,00 |
| 05.01.2024 | 225,10 | 225,10 | 221,60 | 223,70 | -0,71% | 116,00 |
| 04.01.2024 | 228,30 | 230,20 | 223,30 | 225,30 | -1,36% | 5,00 |
| 03.01.2024 | 227,50 | 229,40 | 223,30 | 228,40 | 0,35% | 20,00 |
| 02.01.2024 | 227,70 | 228,85 | 225,50 | 227,60 | 0,11% | 11,00 |
| 29.12.2023 | 225,85 | 228,15 | 224,30 | 227,35 | 0,78% | 32,00 |
| 28.12.2023 | 224,75 | 226,80 | 224,55 | 225,60 | 0,51% | 9,00 |
| 27.12.2023 | 221,85 | 224,55 | 221,85 | 224,45 | 1,22% | - |
| 22.12.2023 | 222,50 | 223,10 | 220,95 | 221,75 | -0,34% | 50,00 |
| 21.12.2023 | 221,00 | 222,65 | 220,25 | 222,50 | 1,04% | - |
| 20.12.2023 | 220,30 | 221,15 | 219,00 | 220,20 | 0,00% | 20,00 |
| 19.12.2023 | 218,90 | 222,45 | 218,70 | 220,20 | 0,64% | - |
| 18.12.2023 | 219,35 | 219,50 | 216,45 | 218,80 | -0,21% | 10,00 |
| 15.12.2023 | 219,00 | 220,85 | 218,25 | 219,25 | 0,46% | - |
| 14.12.2023 | 218,15 | 220,95 | 217,10 | 218,25 | 0,05% | - |
| 13.12.2023 | 215,65 | 218,25 | 215,45 | 218,15 | 1,16% | 9,00 |
| 12.12.2023 | 213,20 | 215,90 | 212,90 | 215,65 | 1,34% | - |
| 11.12.2023 | 213,65 | 214,70 | 212,40 | 212,80 | -0,35% | 9,00 |
| 08.12.2023 | 211,45 | 213,65 | 210,95 | 213,55 | 1,04% | - |