Deutsche Märkte geschlossen

Schindler Holding AG (SCHP.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
232,00-4,20 (-1,78%)
Börsenschluss: 05:30PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 2022233,80237,00230,30232,00232,00109.163
20. Jan. 2022235,30236,90231,90236,20236,2094.170
19. Jan. 2022228,10235,30228,00233,80233,8095.621
18. Jan. 2022235,50236,20229,30230,00230,00154.962
17. Jan. 2022234,60238,10231,00235,80235,80124.966
14. Jan. 2022233,80233,80227,90228,20228,20142.842
13. Jan. 2022239,90240,80235,10235,10235,10102.674
12. Jan. 2022239,70241,00238,70241,00241,0095.339
11. Jan. 2022237,00239,60236,10238,10238,1095.627
10. Jan. 2022241,90242,10233,40233,80233,8086.893
07. Jan. 2022239,00241,10238,50240,70240,7073.629
06. Jan. 2022236,00241,80236,00240,10240,1080.981
05. Jan. 2022240,00244,80238,80243,60243,60141.198
04. Jan. 2022246,50247,00241,20241,20241,20149.402
03. Jan. 2022247,80249,20245,10246,20246,2054.746
30. Dez. 2021249,00249,60245,50245,50245,5050.721
29. Dez. 2021247,70249,30246,10249,30249,3060.065
28. Dez. 2021247,70248,70246,30248,10248,1046.143
27. Dez. 2021246,60249,60246,60248,40248,4051.950
23. Dez. 2021241,80246,80240,90246,00246,0089.862
22. Dez. 2021239,20239,80236,00239,80239,8069.709
21. Dez. 2021239,30239,30236,70237,20237,2078.677
20. Dez. 2021236,20238,80236,00237,30237,30177.962
17. Dez. 2021244,20244,40240,00241,40241,40254.488
16. Dez. 2021245,70246,50244,00244,50244,50137.869
15. Dez. 2021241,10242,80240,10241,30241,3093.851
14. Dez. 2021245,00246,10240,40240,40240,40106.431
13. Dez. 2021246,40249,50243,70243,70243,7088.378
10. Dez. 2021248,20248,20245,10246,10246,1066.608
09. Dez. 2021250,00252,60248,60249,10249,1057.724
08. Dez. 2021252,50252,70249,70249,70249,7092.938
07. Dez. 2021248,40254,20248,40252,90252,90101.147
06. Dez. 2021245,70246,90241,90246,20246,20103.073
03. Dez. 2021248,20249,30243,40244,30244,3097.867
02. Dez. 2021242,70247,10241,40246,60246,60111.426
01. Dez. 2021238,70243,50238,20242,50242,50110.787
30. Nov. 2021237,90240,40234,70237,00237,00200.176
29. Nov. 2021241,50243,00240,30240,30240,30104.539
26. Nov. 2021240,00244,10236,00241,40241,40169.028
25. Nov. 2021246,00246,70244,50245,40245,4043.000
24. Nov. 2021247,90248,80244,20245,20245,2087.218
23. Nov. 2021251,60251,60246,40246,90246,90105.835
22. Nov. 2021257,20257,60251,50251,50251,50123.953
19. Nov. 2021257,30260,20257,00257,60257,60104.891
18. Nov. 2021258,90260,50256,20256,60256,6074.305
17. Nov. 2021258,00259,70256,70258,60258,6089.932
16. Nov. 2021256,70259,70256,00258,00258,0089.703
15. Nov. 2021256,40257,90254,00256,60256,60106.677
12. Nov. 2021255,50257,00252,60256,90256,90137.000
11. Nov. 2021251,20254,20251,20254,10254,10143.225
10. Nov. 2021248,30252,50248,00251,40251,4091.584
09. Nov. 2021250,70252,60248,00248,40248,40141.214
08. Nov. 2021251,30253,00249,40250,70250,7078.242
05. Nov. 2021250,00254,50248,00251,00251,00110.780
04. Nov. 2021252,00252,00247,80250,50250,50101.693
03. Nov. 2021246,70251,70246,50250,00250,00197.105
02. Nov. 2021237,60245,70237,30243,40243,40166.445
01. Nov. 2021239,90240,30238,10238,10238,10111.032
29. Okt. 2021237,80240,60237,70238,20238,20225.747
28. Okt. 2021240,50241,50237,60238,60238,60149.595
27. Okt. 2021240,80242,30239,90240,40240,4082.128
26. Okt. 2021241,10244,70240,30241,40241,40130.297
25. Okt. 2021249,10249,10239,30242,30242,30159.417
22. Okt. 2021242,90250,40239,50246,50246,50186.490
21. Okt. 2021250,00252,70236,60239,10239,10362.878
20. Okt. 2021255,90257,90253,10254,30254,30146.709
19. Okt. 2021257,30257,70255,10255,80255,8075.333
18. Okt. 2021256,40257,00254,30256,00256,0067.135
15. Okt. 2021253,00257,30249,40256,10256,10121.568
14. Okt. 2021253,90253,90250,60252,00252,0078.390
13. Okt. 2021250,50252,90248,40251,90251,9087.549
12. Okt. 2021247,10252,10246,20251,30251,3086.325
11. Okt. 2021248,00249,70246,30249,00249,0089.354
08. Okt. 2021249,40250,00246,70248,70248,7094.518
07. Okt. 2021248,30249,60248,10249,20249,20124.231
06. Okt. 2021247,80247,80243,60247,00247,00119.413
05. Okt. 2021248,80249,40246,70248,30248,3078.008
04. Okt. 2021250,10251,30248,30249,20249,2089.567
01. Okt. 2021248,00250,50245,90250,50250,50149.844
30. Sept. 2021253,70255,50250,10251,20251,20141.524
29. Sept. 2021255,00258,30252,70252,70252,70116.373
28. Sept. 2021262,20263,50256,20257,60257,60120.414
27. Sept. 2021269,40270,00263,20263,70263,7075.727
24. Sept. 2021270,80271,40268,00268,20268,2073.736
23. Sept. 2021271,30274,30269,10271,20271,20129.223
22. Sept. 2021272,50275,00268,20269,10269,10118.813
21. Sept. 2021269,60271,50268,40270,80270,80106.657
20. Sept. 2021275,00275,20267,10269,60269,60170.484
17. Sept. 2021284,30284,60277,50278,60278,60142.954
16. Sept. 2021283,40283,80279,00281,80281,80107.016
15. Sept. 2021287,80288,40282,40282,70282,70170.905
14. Sept. 2021289,00289,10285,60288,00288,0072.093
13. Sept. 2021286,80288,50286,10287,10287,1058.489
10. Sept. 2021288,50289,40286,60287,10287,1077.095
09. Sept. 2021287,20288,70282,60287,80287,80132.479
08. Sept. 2021293,00295,00288,60289,40289,40162.949
07. Sept. 2021296,40298,20294,20295,30295,3062.194
06. Sept. 2021295,70298,50295,40296,30296,3043.857
03. Sept. 2021295,00297,80293,70295,30295,3069.821
02. Sept. 2021296,10299,20295,50296,00296,0054.254
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...