Stadler Rail AG SRAIL
SIX · Schweiz · Produzierendes Gewerbe
CHF 30,16+0,02 (+0,07 %)
Markt geöffnet· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · CHF · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | CHF 30,48 | +3,04 % | CHF 29,82 | CHF 30,48 | CHF 29,78 | 259,89K |
| 2026-09-29 | CHF 29,58 | -0,94 % | CHF 30,00 | CHF 30,02 | CHF 29,58 | 74,22K |
| 2026-09-28 | CHF 29,86 | -0,27 % | CHF 29,90 | CHF 30,30 | CHF 29,64 | 148,27K |
| 2026-09-25 | CHF 29,94 | +0,94 % | CHF 29,50 | CHF 30,06 | CHF 29,40 | 112,52K |
| 2026-09-24 | CHF 29,66 | -1,33 % | CHF 29,84 | CHF 30,04 | CHF 29,64 | 82,47K |
| 2026-09-23 | CHF 30,06 | -0,33 % | CHF 30,16 | CHF 30,26 | CHF 29,56 | 84,73K |
| 2026-09-22 | CHF 30,16 | +1,48 % | CHF 29,86 | CHF 30,42 | CHF 29,76 | 165,17K |
| 2026-09-21 | CHF 29,72 | -0,20 % | CHF 29,78 | CHF 29,88 | CHF 29,40 | 109,36K |
| 2026-09-18 | CHF 29,78 | -0,67 % | CHF 30,02 | CHF 30,02 | CHF 29,52 | 430,91K |
| 2026-09-17 | CHF 29,98 | +0,94 % | CHF 29,78 | CHF 30,28 | CHF 29,78 | 135,66K |
| 2026-09-16 | CHF 29,70 | +0,95 % | CHF 29,18 | CHF 29,88 | CHF 29,18 | 190,71K |
| 2026-09-15 | CHF 29,42 | +2,01 % | CHF 28,82 | CHF 29,44 | CHF 28,66 | 175,58K |
| 2026-09-14 | CHF 28,84 | -2,17 % | CHF 29,10 | CHF 29,22 | CHF 28,72 | 146,51K |
| 2026-09-11 | CHF 29,48 | +2,86 % | CHF 28,76 | CHF 29,56 | CHF 28,76 | 191,96K |
| 2026-09-10 | CHF 28,66 | -2,18 % | CHF 29,44 | CHF 29,50 | CHF 28,54 | 293,32K |
| 2026-09-09 | CHF 29,30 | -0,07 % | CHF 28,84 | CHF 29,90 | CHF 28,84 | 205,26K |
| 2026-09-08 | CHF 29,32 | +0,41 % | CHF 29,00 | CHF 29,46 | CHF 28,72 | 97,58K |
| 2026-09-07 | CHF 29,20 | -1,15 % | CHF 29,72 | CHF 29,72 | CHF 29,10 | 135,35K |
| 2026-09-04 | CHF 29,54 | +2,14 % | CHF 29,00 | CHF 29,80 | CHF 28,82 | 142,92K |
| 2026-09-03 | CHF 28,92 | -2,69 % | CHF 29,80 | CHF 29,80 | CHF 28,80 | 287,67K |
| 2026-09-02 | CHF 29,72 | +1,85 % | CHF 29,18 | CHF 30,06 | CHF 29,02 | 161,41K |
| 2026-09-01 | CHF 29,18 | -2,21 % | CHF 29,48 | CHF 29,62 | CHF 28,48 | 300,32K |
| 2026-08-31 | CHF 29,84 | -1,45 % | CHF 30,10 | CHF 30,14 | CHF 29,52 | 356,31K |
| 2026-08-28 | CHF 30,28 | -3,63 % | CHF 31,38 | CHF 31,70 | CHF 30,00 | 518,78K |
| 2026-08-27 | CHF 31,42 | +4,66 % | CHF 30,00 | CHF 31,50 | CHF 29,92 | 797,47K |
| 2026-08-26 | CHF 30,02 | +22,43 % | CHF 26,00 | CHF 30,02 | CHF 26,00 | 1,58M |
| 2026-08-25 | CHF 24,52 | +1,41 % | CHF 24,18 | CHF 24,94 | CHF 24,18 | 139,10K |
| 2026-08-24 | CHF 24,18 | -0,41 % | CHF 24,40 | CHF 24,52 | CHF 24,10 | 129,91K |
| 2026-08-21 | CHF 24,28 | +3,32 % | CHF 23,68 | CHF 24,48 | CHF 23,60 | 136,15K |
| 2026-08-20 | CHF 23,50 | +0,26 % | CHF 23,50 | CHF 23,68 | CHF 23,40 | 112,19K |
| 2026-08-19 | CHF 23,44 | -0,17 % | CHF 23,44 | CHF 23,54 | CHF 23,08 | 117,56K |
| 2026-08-18 | CHF 23,48 | -1,43 % | CHF 23,70 | CHF 23,72 | CHF 23,30 | 88,00K |
| 2026-08-17 | CHF 23,82 | -1,89 % | CHF 24,30 | CHF 24,52 | CHF 23,80 | 125,71K |
| 2026-08-14 | CHF 24,28 | +0,08 % | CHF 24,30 | CHF 24,46 | CHF 24,06 | 213,57K |
| 2026-08-13 | CHF 24,26 | -0,57 % | CHF 24,50 | CHF 24,54 | CHF 24,12 | 98,08K |
| 2026-08-12 | CHF 24,40 | +1,08 % | CHF 24,20 | CHF 24,62 | CHF 24,20 | 109,32K |
| 2026-08-11 | CHF 24,14 | -1,55 % | CHF 24,40 | CHF 24,54 | CHF 24,00 | 105,07K |
| 2026-08-10 | CHF 24,52 | -2,15 % | CHF 25,00 | CHF 25,16 | CHF 24,46 | 88,96K |
| 2026-08-07 | CHF 25,06 | +0,24 % | CHF 25,20 | CHF 25,50 | CHF 24,90 | 93,68K |
| 2026-08-06 | CHF 25,00 | +0,40 % | CHF 25,00 | CHF 25,20 | CHF 24,76 | 77,44K |
| 2026-08-05 | CHF 24,90 | -1,03 % | CHF 25,30 | CHF 25,58 | CHF 24,78 | 82,00K |
| 2026-08-04 | CHF 25,16 | +0,88 % | CHF 25,00 | CHF 25,30 | CHF 24,74 | 69,52K |
| 2026-08-03 | CHF 24,94 | +1,88 % | CHF 24,76 | CHF 25,14 | CHF 24,72 | 93,33K |
| 2026-07-31 | CHF 24,48 | -2,39 % | CHF 25,46 | CHF 25,60 | CHF 24,42 | 147,54K |
| 2026-07-30 | CHF 25,08 | +0,32 % | CHF 25,00 | CHF 25,60 | CHF 24,60 | 161,68K |
| 2026-07-29 | CHF 25,00 | +2,97 % | CHF 24,66 | CHF 25,08 | CHF 24,52 | 192,21K |
| 2026-07-28 | CHF 24,28 | +1,93 % | CHF 23,80 | CHF 24,28 | CHF 23,80 | 99,90K |
| 2026-07-27 | CHF 23,82 | +0,59 % | CHF 23,96 | CHF 24,26 | CHF 23,70 | 78,12K |
| 2026-07-24 | CHF 23,68 | -0,50 % | CHF 23,84 | CHF 24,08 | CHF 23,68 | 59,55K |
| 2026-07-23 | CHF 23,80 | +0,51 % | CHF 23,44 | CHF 23,98 | CHF 23,44 | 87,31K |
| 2026-07-22 | CHF 23,68 | +1,46 % | CHF 23,20 | CHF 23,98 | CHF 23,20 | 78,05K |
| 2026-07-21 | CHF 23,34 | +2,01 % | CHF 22,90 | CHF 23,56 | CHF 22,88 | 131,32K |
| 2026-07-20 | CHF 22,88 | -1,72 % | CHF 23,30 | CHF 23,36 | CHF 22,80 | 77,26K |
| 2026-07-17 | CHF 23,28 | -0,85 % | CHF 23,24 | CHF 23,28 | CHF 22,62 | 215,84K |
| 2026-07-16 | CHF 23,48 | -0,25 % | CHF 23,42 | CHF 23,78 | CHF 23,06 | 208,49K |
| 2026-07-15 | CHF 23,54 | +3,16 % | CHF 23,02 | CHF 23,58 | CHF 22,72 | 91,04K |
| 2026-07-14 | CHF 22,82 | -2,23 % | CHF 23,00 | CHF 23,42 | CHF 22,78 | 103,26K |
| 2026-07-13 | CHF 23,34 | +1,13 % | CHF 22,80 | CHF 23,34 | CHF 22,70 | 98,85K |
| 2026-07-10 | CHF 23,08 | -0,86 % | CHF 23,20 | CHF 23,28 | CHF 22,80 | 121,09K |
| 2026-07-09 | CHF 23,28 | -2,02 % | CHF 23,94 | CHF 23,94 | CHF 23,20 | 169,84K |
| 2026-07-08 | CHF 23,76 | -2,46 % | CHF 24,16 | CHF 24,22 | CHF 23,48 | 153,41K |
| 2026-07-07 | CHF 24,36 | -2,56 % | CHF 24,84 | CHF 24,92 | CHF 24,30 | 183,68K |
| 2026-07-06 | CHF 25,00 | -1,57 % | CHF 25,20 | CHF 25,64 | CHF 24,98 | 225,51K |
| 2026-07-03 | CHF 25,40 | +3,42 % | CHF 24,60 | CHF 25,40 | CHF 24,58 | 225,58K |
| 2026-07-02 | CHF 24,56 | +4,78 % | CHF 23,48 | CHF 24,60 | CHF 23,38 | 212,73K |
| 2026-07-01 | CHF 23,44 | +0,86 % | CHF 23,26 | CHF 23,44 | CHF 22,96 | 118,21K |
| 2026-06-30 | CHF 23,24 | +0,26 % | CHF 23,40 | CHF 23,70 | CHF 23,00 | 139,20K |
| 2026-06-29 | CHF 23,18 | +0,35 % | CHF 23,32 | CHF 23,58 | CHF 23,00 | 91,43K |
| 2026-06-26 | CHF 23,10 | -3,10 % | CHF 23,88 | CHF 23,90 | CHF 22,92 | 109,83K |
| 2026-06-25 | CHF 23,84 | +0,08 % | CHF 23,86 | CHF 24,30 | CHF 23,64 | 203,02K |
| 2026-06-24 | CHF 23,82 | +1,19 % | CHF 23,60 | CHF 23,82 | CHF 23,34 | 154,15K |
| 2026-06-23 | CHF 23,54 | -0,59 % | CHF 23,50 | CHF 23,70 | CHF 23,06 | 145,29K |
| 2026-06-22 | CHF 23,68 | +2,96 % | CHF 23,50 | CHF 23,96 | CHF 23,08 | 218,95K |
| 2026-06-19 | CHF 23,00 | -0,35 % | CHF 23,10 | CHF 23,10 | CHF 22,52 | 171,52K |
| 2026-06-18 | CHF 23,08 | +0,87 % | CHF 22,82 | CHF 23,08 | CHF 22,68 | 125,71K |
| 2026-06-17 | CHF 22,88 | +0,62 % | CHF 22,54 | CHF 22,88 | CHF 22,18 | 90,64K |
| 2026-06-16 | CHF 22,74 | -0,18 % | CHF 22,80 | CHF 22,82 | CHF 22,38 | 89,75K |
| 2026-06-15 | CHF 22,78 | +2,71 % | CHF 22,82 | CHF 23,34 | CHF 22,60 | 170,44K |
| 2026-06-12 | CHF 22,18 | +1,65 % | CHF 22,10 | CHF 22,66 | CHF 22,00 | 150,70K |
| 2026-06-11 | CHF 21,82 | +1,49 % | CHF 21,34 | CHF 22,08 | CHF 21,30 | 143,50K |
| 2026-06-10 | CHF 21,50 | 0,00 % | CHF 21,50 | CHF 21,62 | CHF 21,20 | 87,67K |
| 2026-06-09 | CHF 21,50 | -1,74 % | CHF 21,78 | CHF 21,98 | CHF 21,50 | 73,84K |
| 2026-06-08 | CHF 21,88 | -1,97 % | CHF 22,06 | CHF 22,30 | CHF 21,54 | 122,74K |
| 2026-06-05 | CHF 22,32 | -1,33 % | CHF 22,60 | CHF 22,70 | CHF 22,32 | 92,17K |
| 2026-06-04 | CHF 22,62 | +1,07 % | CHF 22,40 | CHF 22,70 | CHF 22,30 | 143,05K |
| 2026-06-03 | CHF 22,38 | -1,06 % | CHF 22,56 | CHF 22,70 | CHF 22,38 | 86,27K |
| 2026-06-02 | CHF 22,62 | +2,26 % | CHF 22,28 | CHF 22,80 | CHF 22,28 | 88,76K |
| 2026-06-01 | CHF 22,12 | -3,24 % | CHF 22,80 | CHF 22,80 | CHF 22,04 | 167,37K |
| 2026-05-29 | CHF 22,86 | +3,07 % | CHF 22,24 | CHF 22,92 | CHF 22,14 | 396,88K |
| 2026-05-28 | CHF 22,18 | +0,64 % | CHF 22,30 | CHF 22,38 | CHF 22,04 | 79,25K |