Echtzeit-Aktienkurs Schneider National
Bid:
Ask:
Aktienkurse zur Schneider National Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 23,17 | 23,53 | 22,86 | 23,15 | -1,20% | - |
| 25.02.2021 | 23,36 | 23,43 | 23,36 | 23,43 | -0,55% | - |
| 24.02.2021 | 23,34 | 23,56 | 23,25 | 23,56 | 1,27% | - |
| 23.02.2021 | 0,00 | 23,43 | 0,00 | 23,26 | 0,04% | - |
| 22.02.2021 | 23,29 | 23,57 | 23,13 | 23,25 | -0,73% | - |
| 19.02.2021 | 23,33 | 23,44 | 0,00 | 23,42 | 1,32% | - |
| 18.02.2021 | 22,68 | 23,18 | 22,63 | 23,12 | 2,51% | - |
| 17.02.2021 | 22,43 | 22,72 | 22,33 | 22,55 | 0,36% | - |
| 16.02.2021 | 22,71 | 22,74 | 22,32 | 22,47 | -0,75% | - |
| 12.02.2021 | 22,50 | 22,65 | 22,34 | 22,64 | 1,00% | - |
| 11.02.2021 | 22,51 | 22,56 | 0,00 | 22,42 | -1,36% | - |
| 10.02.2021 | 22,48 | 22,92 | 0,00 | 22,73 | -0,87% | - |
| 09.02.2021 | 22,29 | 22,99 | 22,29 | 22,93 | 3,22% | - |
| 08.02.2021 | 22,21 | 22,28 | 21,81 | 22,21 | 0,09% | - |
| 05.02.2021 | 22,13 | 22,32 | 22,00 | 22,19 | 0,23% | - |
| 04.02.2021 | 22,17 | 22,17 | 22,14 | 22,14 | 2,79% | - |
| 03.02.2021 | 21,40 | 21,77 | 21,37 | 21,54 | -1,17% | - |
| 02.02.2021 | 21,80 | 21,80 | 21,80 | 21,80 | 0,32% | - |
| 01.02.2021 | 21,70 | 21,74 | 21,69 | 21,73 | 3,16% | - |
| 29.01.2021 | 20,99 | 21,24 | 20,83 | 21,06 | -0,78% | - |
| 28.01.2021 | 21,47 | 21,68 | 21,00 | 21,23 | -1,39% | - |
| 27.01.2021 | 21,77 | 21,99 | 21,43 | 21,53 | -4,01% | - |
| 26.01.2021 | 22,95 | 23,09 | 22,39 | 22,43 | -4,64% | - |
| 25.01.2021 | 23,40 | 23,70 | 23,27 | 23,52 | 0,56% | - |
| 22.01.2021 | 23,19 | 23,52 | 23,10 | 23,39 | 0,00% | - |
| 21.01.2021 | 23,34 | 23,52 | 23,28 | 23,39 | -0,72% | - |
| 20.01.2021 | 23,63 | 23,68 | 23,30 | 23,56 | 0,94% | - |
| 19.01.2021 | 23,67 | 23,77 | 23,24 | 23,34 | 2,71% | - |
| 15.01.2021 | 22,40 | 22,73 | 22,24 | 22,72 | -0,15% | - |
| 14.01.2021 | 22,92 | 23,09 | 22,70 | 22,76 | 2,04% | - |
| 13.01.2021 | 22,32 | 22,45 | 22,19 | 22,30 | -1,39% | - |
| 12.01.2021 | 22,48 | 22,74 | 22,43 | 22,62 | 2,03% | - |
| 11.01.2021 | 22,03 | 22,46 | 21,89 | 22,17 | -0,38% | - |
| 08.01.2021 | 22,63 | 22,70 | 22,21 | 22,25 | 0,84% | - |
| 07.01.2021 | 21,93 | 22,30 | 21,75 | 22,07 | 0,68% | - |
| 06.01.2021 | 21,62 | 22,10 | 21,54 | 21,92 | 4,38% | - |
| 05.01.2021 | 20,50 | 21,19 | 20,41 | 21,00 | 2,39% | - |
| 04.01.2021 | 20,81 | 20,83 | 20,37 | 20,51 | -1,18% | - |
| 31.12.2020 | 20,50 | 20,76 | 20,40 | 20,75 | 1,42% | - |
| 30.12.2020 | 20,55 | 20,77 | 20,17 | 20,46 | -0,46% | - |
| 29.12.2020 | 20,67 | 20,94 | 20,56 | 20,56 | -2,51% | - |
| 28.12.2020 | 20,69 | 21,66 | 20,69 | 21,09 | 1,98% | - |
| 24.12.2020 | 20,67 | 21,08 | 20,26 | 20,68 | -0,22% | - |
| 23.12.2020 | 20,68 | 20,92 | 20,64 | 20,72 | 0,29% | - |
| 22.12.2020 | 20,82 | 20,89 | 20,56 | 20,66 | -0,72% | - |
| 21.12.2020 | 20,73 | 21,07 | 20,67 | 20,81 | 0,10% | - |
| 18.12.2020 | 20,76 | 21,05 | 20,38 | 20,79 | 0,60% | - |
| 17.12.2020 | 20,51 | 20,70 | 20,41 | 20,67 | 1,27% | - |
| 16.12.2020 | 20,51 | 20,91 | 20,25 | 20,41 | -0,02% | - |
| 15.12.2020 | 20,38 | 20,59 | 20,25 | 20,41 | -0,90% | - |
| 14.12.2020 | 20,40 | 20,71 | 20,39 | 20,60 | -1,88% | - |
| 11.12.2020 | 21,06 | 21,13 | 20,86 | 20,99 | -0,31% | - |
| 10.12.2020 | 21,06 | 21,06 | 21,05 | 21,06 | -0,92% | - |
| 09.12.2020 | 21,09 | 21,58 | 20,91 | 21,25 | 1,09% | - |
| 08.12.2020 | 21,19 | 21,29 | 20,55 | 21,02 | -1,08% | - |
| 07.12.2020 | 21,26 | 21,26 | 21,25 | 21,25 | 4,47% | - |
| 04.12.2020 | 20,94 | 22,98 | 20,34 | 20,34 | -1,31% | - |
| 03.12.2020 | 21,11 | 21,19 | 19,07 | 20,61 | -2,76% | - |
| 02.12.2020 | 21,15 | 21,54 | 20,39 | 21,20 | -0,05% | - |
| 01.12.2020 | 21,33 | 21,36 | 21,04 | 21,21 | 1,56% | - |
| 30.11.2020 | 21,05 | 21,28 | 20,88 | 20,88 | -2,11% | - |
| 27.11.2020 | 21,00 | 21,37 | 20,93 | 21,33 | 0,12% | - |
| 25.11.2020 | 21,30 | 21,31 | 21,26 | 21,31 | -1,62% | - |
| 24.11.2020 | 21,48 | 21,76 | 21,12 | 21,66 | 2,07% | - |
| 23.11.2020 | 21,43 | 21,48 | 21,07 | 21,22 | -2,57% | - |
| 20.11.2020 | 21,87 | 21,99 | 21,67 | 21,78 | 1,04% | - |
| 19.11.2020 | 21,80 | 22,38 | 21,55 | 21,55 | -1,58% | - |
| 18.11.2020 | 22,19 | 22,45 | 21,88 | 21,90 | 0,64% | - |
| 17.11.2020 | 21,70 | 22,27 | 21,67 | 21,76 | -0,84% | - |
| 16.11.2020 | 21,80 | 22,14 | 21,80 | 21,94 | 0,71% | - |
| 13.11.2020 | 21,81 | 21,95 | 21,70 | 21,79 | 2,18% | - |
| 12.11.2020 | 21,58 | 21,77 | 21,12 | 21,32 | -1,64% | - |
| 11.11.2020 | 21,65 | 22,09 | 21,33 | 21,68 | -2,21% | - |
| 10.11.2020 | 21,86 | 22,43 | 21,69 | 22,17 | 1,26% | - |
| 09.11.2020 | 21,52 | 22,36 | 21,48 | 21,89 | 4,51% | - |
| 06.11.2020 | 23,05 | 23,05 | 20,95 | 20,95 | -11,62% | - |
| 05.11.2020 | 23,49 | 24,04 | 23,36 | 23,70 | 3,52% | - |
| 04.11.2020 | 23,23 | 23,34 | 22,79 | 22,90 | -1,10% | - |
| 03.11.2020 | 22,60 | 23,26 | 22,57 | 23,15 | 4,89% | - |
| 02.11.2020 | 22,28 | 22,68 | 21,94 | 22,07 | 0,64% | - |
| 30.10.2020 | 22,70 | 22,83 | 21,80 | 21,93 | -3,16% | - |
| 29.10.2020 | 23,27 | 23,27 | 22,21 | 22,65 | -0,83% | - |
| 28.10.2020 | 23,02 | 23,17 | 22,70 | 22,84 | -2,62% | - |
| 27.10.2020 | 24,07 | 24,24 | 22,92 | 23,45 | -2,43% | - |
| 26.10.2020 | 23,77 | 24,15 | 23,55 | 24,04 | 0,08% | - |
| 23.10.2020 | 24,08 | 24,09 | 23,53 | 24,02 | 0,71% | - |
| 22.10.2020 | 23,84 | 24,33 | 23,50 | 23,85 | 2,56% | - |
| 21.10.2020 | 23,97 | 23,97 | 23,22 | 23,25 | -3,73% | - |
| 20.10.2020 | 23,66 | 24,17 | 23,63 | 24,15 | 2,88% | - |
| 19.10.2020 | 24,24 | 24,38 | 23,33 | 23,48 | -3,99% | - |
| 16.10.2020 | 25,30 | 25,30 | 24,38 | 24,45 | -4,55% | - |
| 15.10.2020 | 25,33 | 25,65 | 25,28 | 25,62 | 2,95% | - |
| 14.10.2020 | 25,70 | 25,70 | 24,88 | 24,88 | -1,91% | - |
| 13.10.2020 | 25,14 | 25,51 | 25,07 | 25,37 | 3,34% | - |
| 12.10.2020 | 25,01 | 25,11 | 24,48 | 24,55 | -1,31% | - |
| 09.10.2020 | 24,75 | 25,16 | 24,71 | 24,87 | -2,93% | - |
| 08.10.2020 | 25,74 | 25,92 | 0,00 | 25,62 | 0,06% | - |
| 07.10.2020 | 25,37 | 25,94 | 25,36 | 25,61 | 3,12% | - |
| 06.10.2020 | 24,77 | 25,04 | 24,64 | 24,83 | -0,62% | - |
| 05.10.2020 | 25,50 | 25,53 | 24,78 | 24,99 | -0,77% | - |