Deutsche Märkte schließen in 7 Stunden 29 Minuten

Schindler Holding AG (SCHP.SW)

Swiss - Swiss Verzögerter Preis. Währung in CHF
Zur Watchlist hinzufügen
242,30+0,90 (+0,37%)
Ab 9:46AM MEZ. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in CHF
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
29. Nov. 2021241,50243,00240,40242,30242,308.443
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
01. Sept. 2021297,10297,80295,60296,30296,3078.645
31. Aug. 2021300,20302,40294,80295,80295,80105.345
30. Aug. 2021298,90301,00297,70300,30300,3048.308
27. Aug. 2021299,50300,00298,10298,80298,8049.175
26. Aug. 2021297,10299,40295,60299,40299,4070.500
25. Aug. 2021298,00301,50294,60297,60297,60104.857
24. Aug. 2021304,00304,10300,60302,20302,20101.542
23. Aug. 2021301,80302,80301,10302,50302,5055.540
20. Aug. 2021298,70300,70296,30300,60300,6084.561
19. Aug. 2021300,50300,50296,40298,40298,40100.820
18. Aug. 2021303,80305,80301,90302,20302,2061.531
17. Aug. 2021304,00305,40302,70303,90303,9066.791
16. Aug. 2021304,90306,50302,40303,70303,7049.261
13. Aug. 2021305,30306,60304,50305,80305,8047.257
12. Aug. 2021303,00305,70300,60304,90304,9086.308
11. Aug. 2021303,00305,70301,00302,30302,3083.881
10. Aug. 2021298,60302,10298,60300,60300,6061.152
09. Aug. 2021297,70300,20296,60298,00298,0073.079
06. Aug. 2021300,00300,70295,90297,70297,7065.955
05. Aug. 2021300,00302,90299,60299,90299,90117.172
04. Aug. 2021296,50300,60296,50299,10299,1077.777
03. Aug. 2021295,00297,20293,70295,50295,50103.927
02. Aug. 2021294,10295,00291,60294,70294,7055.697
30. Juli 2021291,10295,70290,20293,20293,2072.234
29. Juli 2021287,40291,80286,90291,40291,4064.254
28. Juli 2021289,20290,00285,00287,60287,6084.308
27. Juli 2021286,30289,90284,30289,20289,2063.028
26. Juli 2021296,60297,10285,30287,00287,00144.980
23. Juli 2021293,40298,00285,40297,80297,80116.244
22. Juli 2021290,00293,40289,20292,20292,2085.582
21. Juli 2021287,10290,00284,90290,00290,00110.407
20. Juli 2021286,20288,40283,90286,90286,9096.092
19. Juli 2021285,30286,30283,80285,20285,20119.464
16. Juli 2021286,10287,90284,60286,30286,3099.346
15. Juli 2021285,40287,60284,20284,80284,8071.126
14. Juli 2021284,20285,70283,60285,40285,4076.871
13. Juli 2021281,80285,10281,10285,00285,0072.350
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...