27,849CHF
2,01%
Echtzeit-Aktienkurs Stadler Rail AG
Bid:
Ask:
Aktienkurse zur Stadler Rail AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 27,51 | 27,87 | 27,37 | 27,85 | 2,01% | - |
| 30.04.2024 | 27,95 | 27,95 | 27,30 | 27,30 | -1,80% | 92.113,00 |
| 29.04.2024 | 27,50 | 27,85 | 27,30 | 27,80 | 1,28% | 100.194,00 |
| 26.04.2024 | 27,35 | 27,65 | 27,30 | 27,45 | 0,55% | 105.340,00 |
| 25.04.2024 | 27,50 | 27,90 | 27,20 | 27,30 | -0,36% | 112.057,00 |
| 24.04.2024 | 27,35 | 27,80 | 27,20 | 27,40 | 0,18% | 117.778,00 |
| 23.04.2024 | 27,40 | 27,45 | 26,70 | 27,35 | 0,00% | 496.398,00 |
| 22.04.2024 | 27,50 | 27,55 | 26,70 | 27,35 | -0,18% | 454.187,00 |
| 19.04.2024 | 27,50 | 27,60 | 27,30 | 27,40 | -1,62% | 300.027,00 |
| 18.04.2024 | 27,75 | 27,95 | 27,60 | 27,85 | 0,54% | 96.267,00 |
| 17.04.2024 | 27,75 | 28,00 | 27,55 | 27,70 | 0,54% | 85.129,00 |
| 16.04.2024 | 27,65 | 27,80 | 27,40 | 27,55 | -1,25% | 170.346,00 |
| 15.04.2024 | 27,95 | 28,25 | 27,85 | 27,90 | 0,90% | 102.681,00 |
| 12.04.2024 | 28,15 | 28,40 | 27,65 | 27,65 | -1,78% | 179.565,00 |
| 11.04.2024 | 28,25 | 28,30 | 27,85 | 28,15 | -0,88% | 199.238,00 |
| 10.04.2024 | 28,80 | 28,85 | 28,25 | 28,40 | -0,53% | 130.059,00 |
| 09.04.2024 | 28,35 | 29,00 | 28,35 | 28,55 | -0,17% | 114.914,00 |
| 08.04.2024 | 28,85 | 28,90 | 28,25 | 28,60 | -0,69% | 136.093,00 |
| 05.04.2024 | 28,90 | 29,00 | 28,65 | 28,80 | -1,54% | 134.277,00 |
| 04.04.2024 | 29,50 | 29,50 | 28,70 | 29,25 | 0,34% | 214.165,00 |
| 03.04.2024 | 28,90 | 29,15 | 28,55 | 29,15 | 1,22% | 157.083,00 |
| 02.04.2024 | 28,80 | 29,05 | 28,55 | 28,80 | 0,28% | 144.790,00 |
| 28.03.2024 | 29,02 | 29,10 | 28,64 | 28,72 | -0,62% | 129.539,00 |
| 27.03.2024 | 28,80 | 28,96 | 28,50 | 28,90 | 1,40% | 215.084,00 |
| 26.03.2024 | 28,02 | 28,58 | 28,02 | 28,50 | 2,15% | 389.124,00 |
| 25.03.2024 | 27,88 | 27,92 | 27,48 | 27,90 | -0,36% | 227.416,00 |
| 22.03.2024 | 28,38 | 28,58 | 27,96 | 28,00 | -2,10% | 174.320,00 |
| 21.03.2024 | 28,80 | 28,80 | 28,38 | 28,60 | 0,92% | 187.163,00 |
| 20.03.2024 | 28,02 | 28,44 | 28,02 | 28,34 | 0,21% | 133.367,00 |
| 19.03.2024 | 28,30 | 28,42 | 27,92 | 28,28 | -0,77% | 196.001,00 |
| 18.03.2024 | 28,24 | 28,90 | 28,24 | 28,50 | 1,71% | 262.382,00 |
| 15.03.2024 | 28,62 | 28,84 | 27,92 | 28,02 | -2,84% | 554.096,00 |
| 14.03.2024 | 28,70 | 29,44 | 28,64 | 28,84 | 1,26% | 262.857,00 |
| 13.03.2024 | 28,10 | 28,50 | 27,44 | 28,48 | 0,35% | 282.266,00 |
| 12.03.2024 | 28,30 | 28,66 | 28,16 | 28,38 | 0,78% | 202.015,00 |
| 11.03.2024 | 27,62 | 28,30 | 27,60 | 28,16 | 0,43% | 101.711,00 |
| 08.03.2024 | 28,26 | 28,56 | 27,82 | 28,04 | -2,30% | 126.491,00 |
| 07.03.2024 | 28,50 | 28,84 | 28,34 | 28,70 | 0,21% | 68.519,00 |
| 06.03.2024 | 28,30 | 28,68 | 28,30 | 28,64 | 0,85% | 109.279,00 |
| 05.03.2024 | 28,24 | 28,66 | 28,24 | 28,40 | -0,07% | 114.616,00 |
| 04.03.2024 | 28,58 | 28,80 | 28,28 | 28,42 | -0,21% | 87.682,00 |
| 01.03.2024 | 27,88 | 28,54 | 27,88 | 28,48 | 2,37% | 135.454,00 |
| 29.02.2024 | 27,58 | 27,94 | 27,36 | 27,82 | 0,29% | 140.771,00 |
| 28.02.2024 | 28,20 | 28,40 | 27,56 | 27,74 | -1,70% | 75.494,00 |
| 27.02.2024 | 27,44 | 28,26 | 27,42 | 28,22 | 1,88% | 420.348,00 |
| 26.02.2024 | 28,10 | 28,82 | 27,48 | 27,70 | -2,12% | 374.049,00 |
| 23.02.2024 | 28,74 | 28,84 | 28,20 | 28,30 | -1,67% | 101.540,00 |
| 22.02.2024 | 28,34 | 28,98 | 28,34 | 28,78 | 2,42% | 169.789,00 |
| 21.02.2024 | 27,62 | 28,32 | 27,62 | 28,10 | 0,57% | 104.241,00 |
| 20.02.2024 | 27,82 | 28,04 | 27,66 | 27,94 | 0,14% | 65.934,00 |
| 19.02.2024 | 27,80 | 28,10 | 27,66 | 27,90 | -0,92% | 83.532,00 |
| 16.02.2024 | 27,38 | 28,36 | 27,36 | 28,16 | 1,37% | 166.557,00 |
| 15.02.2024 | 27,94 | 28,20 | 27,74 | 27,78 | 0,00% | 121.362,00 |
| 14.02.2024 | 27,60 | 27,84 | 27,46 | 27,78 | 0,94% | 95.409,00 |
| 13.02.2024 | 27,46 | 27,64 | 27,20 | 27,52 | 0,36% | 147.199,00 |
| 12.02.2024 | 27,42 | 27,62 | 27,20 | 27,42 | 0,51% | 71.834,00 |
| 09.02.2024 | 27,80 | 27,88 | 27,18 | 27,28 | -1,80% | 117.187,00 |
| 08.02.2024 | 27,76 | 28,04 | 27,42 | 27,78 | -0,29% | 151.949,00 |
| 07.02.2024 | 27,94 | 28,22 | 27,74 | 27,86 | -0,21% | 109.555,00 |
| 06.02.2024 | 27,36 | 28,10 | 27,36 | 27,92 | 1,90% | 150.194,00 |
| 05.02.2024 | 27,76 | 27,88 | 27,30 | 27,40 | -1,08% | 145.280,00 |
| 02.02.2024 | 27,66 | 28,18 | 27,50 | 27,70 | 0,51% | 117.517,00 |
| 01.02.2024 | 27,28 | 27,72 | 27,16 | 27,56 | -0,29% | 145.850,00 |
| 31.01.2024 | 27,84 | 28,18 | 27,60 | 27,64 | -1,29% | 105.865,00 |
| 30.01.2024 | 28,00 | 28,06 | 27,50 | 28,00 | -0,21% | 130.502,00 |
| 29.01.2024 | 27,96 | 28,06 | 27,52 | 28,06 | -0,36% | 120.829,00 |
| 26.01.2024 | 27,40 | 28,26 | 27,26 | 28,16 | 2,47% | 190.131,00 |
| 25.01.2024 | 27,38 | 27,70 | 27,30 | 27,48 | -0,79% | 192.495,00 |
| 24.01.2024 | 27,32 | 27,70 | 27,32 | 27,70 | 0,44% | 142.055,00 |
| 23.01.2024 | 27,58 | 27,74 | 27,04 | 27,58 | 0,58% | 173.675,00 |
| 22.01.2024 | 26,88 | 27,54 | 26,86 | 27,42 | 2,85% | 187.148,00 |
| 19.01.2024 | 26,82 | 27,08 | 26,50 | 26,66 | -1,19% | 254.506,00 |
| 18.01.2024 | 27,02 | 27,32 | 26,38 | 26,98 | -1,17% | 337.311,00 |
| 17.01.2024 | 27,50 | 27,50 | 26,42 | 27,30 | -1,37% | 288.491,00 |
| 16.01.2024 | 28,30 | 28,70 | 27,10 | 27,68 | -7,79% | 706.189,00 |
| 15.01.2024 | 30,62 | 30,62 | 29,80 | 30,02 | -1,77% | 67.007,00 |
| 12.01.2024 | 30,46 | 30,80 | 30,32 | 30,56 | 0,46% | 56.700,00 |
| 11.01.2024 | 30,72 | 30,96 | 30,22 | 30,42 | -0,98% | 49.976,00 |
| 10.01.2024 | 30,52 | 30,94 | 30,48 | 30,72 | 0,07% | 53.291,00 |
| 09.01.2024 | 30,88 | 30,94 | 30,46 | 30,70 | 0,46% | 74.838,00 |
| 08.01.2024 | 30,70 | 31,10 | 30,30 | 30,56 | -0,26% | 80.075,00 |
| 05.01.2024 | 30,48 | 30,90 | 30,06 | 30,64 | 1,52% | 85.782,00 |
| 04.01.2024 | 29,80 | 30,24 | 29,76 | 30,18 | 1,28% | 80.960,00 |
| 03.01.2024 | 30,78 | 30,78 | 29,34 | 29,80 | -1,59% | 171.780,00 |
| 29.12.2023 | 30,18 | 30,50 | 30,12 | 30,28 | 0,07% | 74.571,00 |
| 28.12.2023 | 30,40 | 30,60 | 30,00 | 30,26 | -0,26% | 91.951,00 |
| 27.12.2023 | 30,80 | 30,98 | 30,34 | 30,34 | -0,91% | 96.543,00 |
| 22.12.2023 | 30,38 | 30,80 | 30,34 | 30,62 | 0,53% | 95.319,00 |
| 21.12.2023 | 30,54 | 30,80 | 30,36 | 30,46 | -1,30% | 81.114,00 |
| 20.12.2023 | 30,66 | 30,90 | 30,40 | 30,86 | 0,13% | 86.170,00 |
| 19.12.2023 | 30,74 | 31,30 | 30,74 | 30,82 | -0,19% | 67.692,00 |
| 18.12.2023 | 30,62 | 31,10 | 30,48 | 30,88 | -0,64% | 110.285,00 |
| 15.12.2023 | 31,30 | 31,50 | 30,74 | 31,08 | -0,51% | 122.990,00 |
| 14.12.2023 | 30,70 | 31,70 | 30,70 | 31,24 | 2,63% | 126.995,00 |
| 13.12.2023 | 30,62 | 30,90 | 30,40 | 30,44 | -0,52% | 88.607,00 |
| 12.12.2023 | 31,00 | 31,00 | 30,56 | 30,60 | -0,91% | 73.041,00 |
| 11.12.2023 | 30,60 | 31,12 | 30,14 | 30,88 | 0,85% | 103.283,00 |
| 08.12.2023 | 30,10 | 30,98 | 29,30 | 30,62 | -1,16% | 234.222,00 |
| 07.12.2023 | 31,68 | 31,68 | 30,80 | 30,98 | -2,64% | 152.649,00 |
| 06.12.2023 | 31,94 | 32,02 | 31,12 | 31,82 | -0,69% | 141.084,00 |