226,300€
0,27%
Echtzeit-Aktienkurs SCHINDLER HLDG NA SF-,10
Bid:
Ask:
Aktienkurse zur SCHINDLER HLDG NA SF-,10 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 225,70 | 226,60 | 224,40 | 226,30 | 0,27% | - |
27.03.2024 | 227,20 | 227,40 | 225,10 | 225,70 | -0,66% | 68,00 |
26.03.2024 | 228,80 | 229,40 | 221,70 | 227,20 | -0,70% | 40,00 |
25.03.2024 | 232,20 | 232,20 | 228,40 | 228,80 | -1,46% | - |
22.03.2024 | 231,70 | 233,70 | 229,40 | 232,20 | 0,22% | 6,00 |
21.03.2024 | 233,30 | 237,70 | 230,30 | 231,70 | -2,40% | 23,00 |
20.03.2024 | 238,20 | 238,20 | 234,80 | 237,40 | -0,34% | - |
19.03.2024 | 235,60 | 238,40 | 233,70 | 238,20 | 1,02% | 11,00 |
18.03.2024 | 237,80 | 238,00 | 234,90 | 235,80 | -0,84% | - |
15.03.2024 | 235,90 | 238,30 | 234,90 | 237,80 | 0,81% | 45,00 |
14.03.2024 | 235,80 | 237,20 | 235,00 | 235,90 | 0,04% | 1,00 |
13.03.2024 | 236,10 | 236,80 | 234,30 | 235,80 | -0,13% | - |
12.03.2024 | 232,90 | 236,30 | 232,90 | 236,10 | 1,37% | 3,00 |
11.03.2024 | 235,90 | 235,90 | 231,80 | 232,90 | -1,27% | - |
08.03.2024 | 236,00 | 236,40 | 234,20 | 235,90 | -0,04% | - |
07.03.2024 | 232,90 | 236,20 | 232,50 | 236,00 | 1,20% | 1,00 |
06.03.2024 | 232,90 | 233,30 | 231,50 | 233,20 | 0,21% | - |
05.03.2024 | 234,60 | 235,20 | 231,50 | 232,70 | -0,98% | - |
04.03.2024 | 235,20 | 235,60 | 233,10 | 235,00 | 0,00% | - |
01.03.2024 | 236,80 | 236,80 | 233,00 | 235,00 | -0,51% | - |
29.02.2024 | 237,00 | 239,20 | 234,90 | 236,20 | -0,30% | 22,00 |
28.02.2024 | 233,80 | 237,50 | 233,60 | 236,90 | 1,24% | - |
27.02.2024 | 234,50 | 236,10 | 233,50 | 234,00 | -0,21% | 4,00 |
26.02.2024 | 236,60 | 237,90 | 234,40 | 234,50 | -0,85% | 4,00 |
23.02.2024 | 234,60 | 237,20 | 233,10 | 236,50 | 0,85% | 26,00 |
22.02.2024 | 235,60 | 238,00 | 232,10 | 234,50 | -0,51% | - |
21.02.2024 | 234,40 | 235,80 | 233,50 | 235,70 | 0,55% | - |
20.02.2024 | 233,00 | 234,60 | 232,60 | 234,40 | 0,60% | 6,00 |
19.02.2024 | 234,50 | 234,70 | 231,70 | 233,00 | -0,64% | 8,00 |
16.02.2024 | 232,60 | 235,10 | 231,50 | 234,50 | 0,77% | 5,00 |
15.02.2024 | 229,00 | 234,70 | 229,00 | 232,70 | 1,57% | 18,00 |
14.02.2024 | 219,10 | 229,10 | 217,40 | 229,10 | 4,56% | 92,00 |
13.02.2024 | 221,30 | 221,30 | 217,60 | 219,10 | -0,95% | - |
12.02.2024 | 219,20 | 221,90 | 219,10 | 221,20 | 0,91% | 3,00 |
09.02.2024 | 218,80 | 220,00 | 217,40 | 219,20 | 0,18% | 3,00 |
08.02.2024 | 219,40 | 221,00 | 217,80 | 218,80 | -0,27% | - |
07.02.2024 | 221,70 | 221,70 | 219,20 | 219,40 | -0,99% | - |
06.02.2024 | 218,40 | 223,40 | 218,30 | 221,60 | 1,51% | 279,00 |
05.02.2024 | 220,80 | 220,80 | 218,20 | 218,30 | -1,04% | 31,00 |
02.02.2024 | 222,00 | 222,40 | 220,10 | 220,60 | -0,50% | 52,00 |
01.02.2024 | 221,70 | 222,20 | 220,00 | 221,70 | 0,00% | 75,00 |
31.01.2024 | 220,60 | 224,00 | 220,30 | 221,70 | 0,59% | 5,00 |
30.01.2024 | 221,60 | 223,80 | 219,40 | 220,40 | -0,54% | - |
29.01.2024 | 217,80 | 221,80 | 217,70 | 221,60 | 1,51% | 36,00 |
26.01.2024 | 215,50 | 220,60 | 214,70 | 218,30 | 1,30% | 800,00 |
25.01.2024 | 211,60 | 215,50 | 211,40 | 215,50 | 1,75% | 2,00 |
24.01.2024 | 212,20 | 213,00 | 210,40 | 211,80 | 0,38% | - |
23.01.2024 | 206,10 | 212,40 | 206,10 | 211,00 | 2,38% | 80,00 |
22.01.2024 | 203,50 | 206,70 | 203,50 | 206,10 | 1,23% | - |
19.01.2024 | 205,40 | 207,20 | 202,60 | 203,60 | -0,92% | 36,00 |
18.01.2024 | 205,80 | 207,00 | 204,50 | 205,50 | -0,15% | 3,00 |
17.01.2024 | 209,00 | 209,00 | 204,50 | 205,80 | -1,58% | 5,00 |
16.01.2024 | 211,00 | 211,00 | 207,80 | 209,10 | -0,90% | - |
15.01.2024 | 212,20 | 213,10 | 210,80 | 211,00 | -0,47% | - |
12.01.2024 | 209,20 | 213,00 | 209,00 | 212,00 | 1,44% | - |
11.01.2024 | 209,00 | 210,20 | 207,90 | 209,00 | 0,00% | - |
10.01.2024 | 212,00 | 212,40 | 208,70 | 209,00 | -1,60% | - |
09.01.2024 | 212,10 | 212,80 | 209,20 | 212,40 | 0,09% | - |
08.01.2024 | 210,70 | 214,60 | 209,20 | 212,20 | 0,43% | - |
05.01.2024 | 212,70 | 212,70 | 209,50 | 211,30 | -0,75% | 3,00 |
04.01.2024 | 215,90 | 217,40 | 211,00 | 212,90 | -1,39% | 25,00 |
03.01.2024 | 215,00 | 217,70 | 212,90 | 215,90 | 0,37% | 77,00 |
02.01.2024 | 215,20 | 216,30 | 213,10 | 215,10 | 0,09% | 50,00 |
29.12.2023 | 213,10 | 215,40 | 212,40 | 214,90 | 0,94% | - |
28.12.2023 | 210,80 | 213,10 | 210,80 | 212,90 | 1,00% | 15,00 |
27.12.2023 | 209,40 | 210,90 | 208,40 | 210,80 | 0,76% | - |
22.12.2023 | 209,90 | 210,50 | 208,50 | 209,20 | -0,33% | - |
21.12.2023 | 207,80 | 210,20 | 206,80 | 209,90 | 1,01% | - |
20.12.2023 | 208,20 | 209,00 | 207,10 | 207,80 | -0,10% | - |
19.12.2023 | 206,20 | 209,70 | 206,00 | 208,00 | 0,97% | - |
18.12.2023 | 207,90 | 208,00 | 205,00 | 206,00 | -0,87% | 24,00 |
15.12.2023 | 207,50 | 209,50 | 206,80 | 207,80 | 0,24% | - |
14.12.2023 | 206,90 | 209,70 | 206,10 | 207,30 | 0,19% | 20,00 |
13.12.2023 | 204,90 | 207,30 | 204,70 | 206,90 | 0,98% | - |
12.12.2023 | 203,30 | 205,60 | 203,10 | 204,90 | 0,94% | 1,00 |
11.12.2023 | 203,70 | 204,80 | 202,60 | 203,00 | -0,34% | 3,00 |
08.12.2023 | 201,85 | 204,00 | 201,40 | 203,70 | 0,94% | 10,00 |
07.12.2023 | 198,65 | 202,50 | 197,70 | 201,80 | 1,59% | - |
06.12.2023 | 197,05 | 199,55 | 196,85 | 198,65 | 0,81% | - |
05.12.2023 | 196,30 | 197,40 | 195,85 | 197,05 | 0,43% | 3,00 |
04.12.2023 | 197,40 | 197,70 | 195,20 | 196,20 | -0,81% | 12,00 |
01.12.2023 | 196,90 | 198,50 | 195,60 | 197,80 | 0,61% | - |
30.11.2023 | 194,05 | 197,00 | 193,80 | 196,60 | 1,44% | 12,00 |
29.11.2023 | 192,20 | 194,00 | 191,45 | 193,80 | 0,83% | - |
28.11.2023 | 192,10 | 192,30 | 190,10 | 192,20 | 0,05% | - |
27.11.2023 | 193,35 | 194,65 | 191,70 | 192,10 | -0,77% | - |
24.11.2023 | 193,10 | 193,70 | 192,25 | 193,60 | 0,26% | - |
23.11.2023 | 192,15 | 194,85 | 192,05 | 193,10 | 0,55% | - |
22.11.2023 | 191,15 | 194,20 | 189,15 | 192,05 | 0,52% | - |
21.11.2023 | 191,10 | 192,25 | 190,50 | 191,05 | -0,03% | 5,00 |
20.11.2023 | 191,75 | 193,45 | 190,90 | 191,10 | -0,34% | - |
17.11.2023 | 190,85 | 192,60 | 190,70 | 191,75 | 0,47% | - |
16.11.2023 | 191,45 | 195,10 | 190,40 | 190,85 | -0,26% | 10,00 |
15.11.2023 | 191,90 | 196,10 | 191,25 | 191,35 | -0,34% | 54,00 |
14.11.2023 | 189,85 | 192,60 | 189,65 | 192,00 | 1,08% | 70,00 |
13.11.2023 | 190,60 | 191,45 | 189,00 | 189,95 | -0,50% | 45,00 |
10.11.2023 | 192,30 | 193,10 | 189,85 | 190,90 | -0,78% | - |
09.11.2023 | 188,95 | 193,20 | 188,75 | 192,40 | 1,88% | - |
08.11.2023 | 188,55 | 189,85 | 186,30 | 188,85 | 0,11% | 85,00 |
07.11.2023 | 186,15 | 190,40 | 185,80 | 188,65 | 1,23% | - |