Stadler Rail AG (SRAIL.SW) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 29.18 | 30.06 | 29.02 | 29.72 | +1.85% | 161,405 |
| 2026-09-01 | 29.48 | 29.62 | 28.48 | 29.18 | -2.21% | 300,321 |
| 2026-08-31 | 30.10 | 30.14 | 29.52 | 29.84 | -1.45% | 356,313 |
| 2026-08-28 | 31.38 | 31.70 | 30.00 | 30.28 | -3.63% | 518,775 |
| 2026-08-27 | 30.00 | 31.50 | 29.92 | 31.42 | +4.66% | 797,467 |
| 2026-08-26 | 26.00 | 30.02 | 26.00 | 30.02 | +22.43% | 1,576,379 |
| 2026-08-25 | 24.18 | 24.94 | 24.18 | 24.52 | +1.41% | 139,100 |
| 2026-08-24 | 24.40 | 24.52 | 24.10 | 24.18 | -0.41% | 129,905 |
| 2026-08-21 | 23.68 | 24.48 | 23.60 | 24.28 | +3.32% | 136,145 |
| 2026-08-20 | 23.50 | 23.68 | 23.40 | 23.50 | +0.26% | 112,186 |
| 2026-08-19 | 23.44 | 23.54 | 23.08 | 23.44 | -0.17% | 117,555 |
| 2026-08-18 | 23.70 | 23.72 | 23.30 | 23.48 | -1.43% | 87,999 |
| 2026-08-17 | 24.30 | 24.52 | 23.80 | 23.82 | -1.89% | 125,713 |
| 2026-08-14 | 24.30 | 24.46 | 24.06 | 24.28 | +0.08% | 213,573 |
| 2026-08-13 | 24.50 | 24.54 | 24.12 | 24.26 | -0.57% | 98,078 |
| 2026-08-12 | 24.20 | 24.62 | 24.20 | 24.40 | +1.08% | 109,323 |
| 2026-08-11 | 24.40 | 24.54 | 24.00 | 24.14 | -1.55% | 105,066 |
| 2026-08-10 | 25.00 | 25.16 | 24.46 | 24.52 | -2.15% | 88,962 |
| 2026-08-07 | 25.20 | 25.50 | 24.90 | 25.06 | +0.24% | 93,683 |
| 2026-08-06 | 25.00 | 25.20 | 24.76 | 25.00 | +0.40% | 77,444 |
| 2026-08-05 | 25.30 | 25.58 | 24.78 | 24.90 | -1.03% | 81,999 |
| 2026-08-04 | 25.00 | 25.30 | 24.74 | 25.16 | +0.88% | 69,522 |
| 2026-08-03 | 24.76 | 25.14 | 24.72 | 24.94 | +1.88% | 93,327 |
| 2026-07-31 | 25.46 | 25.60 | 24.42 | 24.48 | -2.39% | 147,536 |
| 2026-07-30 | 25.00 | 25.60 | 24.60 | 25.08 | +0.32% | 161,683 |
| 2026-07-29 | 24.66 | 25.08 | 24.52 | 25.00 | +2.97% | 192,206 |
| 2026-07-28 | 23.80 | 24.28 | 23.80 | 24.28 | +1.93% | 99,898 |
| 2026-07-27 | 23.96 | 24.26 | 23.70 | 23.82 | +0.59% | 78,120 |
| 2026-07-24 | 23.84 | 24.08 | 23.68 | 23.68 | -0.50% | 59,546 |
| 2026-07-23 | 23.44 | 23.98 | 23.44 | 23.80 | +0.51% | 87,313 |
| 2026-07-22 | 23.20 | 23.98 | 23.20 | 23.68 | +1.46% | 78,049 |
| 2026-07-21 | 22.90 | 23.56 | 22.88 | 23.34 | +2.01% | 131,323 |
| 2026-07-20 | 23.30 | 23.36 | 22.80 | 22.88 | -1.72% | 77,263 |
| 2026-07-17 | 23.24 | 23.28 | 22.62 | 23.28 | -0.85% | 215,844 |
| 2026-07-16 | 23.42 | 23.78 | 23.06 | 23.48 | -0.25% | 208,485 |
| 2026-07-15 | 23.02 | 23.58 | 22.72 | 23.54 | +3.16% | 91,043 |
| 2026-07-14 | 23.00 | 23.42 | 22.78 | 22.82 | -2.23% | 103,258 |
| 2026-07-13 | 22.80 | 23.34 | 22.70 | 23.34 | +1.13% | 98,852 |
| 2026-07-10 | 23.20 | 23.28 | 22.80 | 23.08 | -0.86% | 121,092 |
| 2026-07-09 | 23.94 | 23.94 | 23.20 | 23.28 | -2.02% | 169,837 |
| 2026-07-08 | 24.16 | 24.22 | 23.48 | 23.76 | -2.46% | 153,413 |
| 2026-07-07 | 24.84 | 24.92 | 24.30 | 24.36 | -2.56% | 183,682 |
| 2026-07-06 | 25.20 | 25.64 | 24.98 | 25.00 | -1.57% | 225,505 |
| 2026-07-03 | 24.60 | 25.40 | 24.58 | 25.40 | +3.42% | 225,580 |
| 2026-07-02 | 23.48 | 24.60 | 23.38 | 24.56 | +4.78% | 212,727 |
| 2026-07-01 | 23.26 | 23.44 | 22.96 | 23.44 | +0.86% | 118,212 |
| 2026-06-30 | 23.40 | 23.70 | 23.00 | 23.24 | +0.26% | 139,201 |
| 2026-06-29 | 23.32 | 23.58 | 23.00 | 23.18 | +0.35% | 91,430 |
| 2026-06-26 | 23.88 | 23.90 | 22.92 | 23.10 | -3.10% | 109,834 |
| 2026-06-25 | 23.86 | 24.30 | 23.64 | 23.84 | +0.08% | 203,015 |
| 2026-06-24 | 23.60 | 23.82 | 23.34 | 23.82 | +1.19% | 154,152 |
| 2026-06-23 | 23.50 | 23.70 | 23.06 | 23.54 | -0.59% | 145,291 |
| 2026-06-22 | 23.50 | 23.96 | 23.08 | 23.68 | +2.96% | 218,950 |
| 2026-06-19 | 23.10 | 23.10 | 22.52 | 23.00 | -0.35% | 171,520 |
| 2026-06-18 | 22.82 | 23.08 | 22.68 | 23.08 | +0.87% | 125,711 |
| 2026-06-17 | 22.54 | 22.88 | 22.18 | 22.88 | +0.62% | 90,642 |
| 2026-06-16 | 22.80 | 22.82 | 22.38 | 22.74 | -0.18% | 89,753 |
| 2026-06-15 | 22.82 | 23.34 | 22.60 | 22.78 | +2.71% | 170,442 |
| 2026-06-12 | 22.10 | 22.66 | 22.00 | 22.18 | +1.65% | 150,700 |
| 2026-06-11 | 21.34 | 22.08 | 21.30 | 21.82 | +1.49% | 143,503 |
| 2026-06-10 | 21.50 | 21.62 | 21.20 | 21.50 | +0.00% | 87,673 |
| 2026-06-09 | 21.78 | 21.98 | 21.50 | 21.50 | -1.74% | 73,840 |
| 2026-06-08 | 22.06 | 22.30 | 21.54 | 21.88 | -1.97% | 122,743 |
| 2026-06-05 | 22.60 | 22.70 | 22.32 | 22.32 | -1.33% | 92,166 |
| 2026-06-04 | 22.40 | 22.70 | 22.30 | 22.62 | +1.07% | 143,051 |
| 2026-06-03 | 22.56 | 22.70 | 22.38 | 22.38 | -1.06% | 86,273 |
| 2026-06-02 | 22.28 | 22.80 | 22.28 | 22.62 | +2.26% | 88,762 |
| 2026-06-01 | 22.80 | 22.80 | 22.04 | 22.12 | -3.24% | 167,374 |
| 2026-05-29 | 22.24 | 22.92 | 22.14 | 22.86 | +3.07% | 396,883 |
| 2026-05-28 | 22.30 | 22.38 | 22.04 | 22.18 | +0.64% | 79,246 |
| 2026-05-27 | 21.94 | 22.30 | 21.90 | 22.04 | +0.82% | 105,553 |
| 2026-05-26 | 21.62 | 22.08 | 21.48 | 21.86 | +2.63% | 128,412 |
| 2026-05-22 | 21.38 | 21.40 | 21.06 | 21.30 | +0.47% | 118,234 |
| 2026-05-21 | 21.82 | 21.86 | 21.20 | 21.20 | -3.37% | 171,910 |
| 2026-05-20 | 21.78 | 22.22 | 21.54 | 21.94 | +0.18% | 197,414 |
| 2026-05-19 | 22.42 | 22.66 | 21.80 | 21.90 | -2.32% | 124,589 |
| 2026-05-18 | 22.50 | 22.80 | 22.20 | 22.42 | -1.75% | 108,146 |
| 2026-05-15 | 22.86 | 23.18 | 22.54 | 22.82 | +0.09% | 150,286 |
| 2026-05-13 | 22.78 | 22.96 | 22.44 | 22.80 | +0.44% | 127,794 |
| 2026-05-12 | 22.56 | 22.86 | 22.32 | 22.70 | -0.61% | 215,141 |
| 2026-05-11 | 23.00 | 23.30 | 22.80 | 22.84 | -1.47% | 164,610 |
| 2026-05-08 | 23.24 | 23.46 | 22.82 | 23.18 | -1.19% | 169,515 |
| 2026-05-07 | 23.42 | 23.80 | 23.38 | 23.46 | -1.59% | 203,101 |
| 2026-05-06 | 23.22 | 24.14 | 23.22 | 23.84 | +3.65% | 229,138 |
| 2026-05-05 | 23.22 | 23.28 | 22.84 | 23.00 | -1.54% | 164,248 |
| 2026-05-04 | 23.02 | 23.64 | 22.84 | 23.36 | +2.64% | 256,722 |
| 2026-04-30 | 22.36 | 22.76 | 22.34 | 22.76 | +0.35% | 118,378 |
| 2026-04-29 | 22.12 | 22.94 | 22.12 | 22.68 | +2.62% | 237,198 |
| 2026-04-28 | 21.74 | 22.26 | 21.64 | 22.10 | +2.22% | 174,358 |
| 2026-04-27 | 21.76 | 21.92 | 21.38 | 21.62 | +0.00% | 151,274 |
| 2026-04-24 | 21.80 | 22.10 | 21.54 | 21.62 | -2.52% | 95,345 |
| 2026-04-23 | 22.70 | 22.90 | 22.18 | 22.18 | -1.60% | 154,557 |
| 2026-04-22 | 22.48 | 22.72 | 22.32 | 22.54 | +0.99% | 112,013 |
| 2026-04-21 | 22.20 | 22.68 | 22.12 | 22.32 | +0.54% | 137,962 |
| 2026-04-20 | 22.42 | 22.56 | 21.94 | 22.20 | -2.03% | 235,393 |
| 2026-04-17 | 23.24 | 23.38 | 22.46 | 22.66 | -3.16% | 576,458 |
| 2026-04-16 | 22.50 | 23.42 | 22.50 | 23.40 | +4.09% | 376,776 |
| 2026-04-15 | 21.72 | 22.48 | 21.66 | 22.48 | +3.79% | 270,776 |
| 2026-04-14 | 21.10 | 21.90 | 21.10 | 21.66 | +3.84% | 182,652 |
| 2026-04-13 | 21.04 | 21.16 | 20.66 | 20.86 | -1.60% | 139,402 |
| 2026-04-10 | 20.62 | 21.42 | 20.62 | 21.20 | +3.41% | 157,352 |
| 2026-04-09 | 20.80 | 20.80 | 20.26 | 20.50 | -0.49% | 152,090 |
| 2026-04-08 | 21.32 | 21.80 | 20.58 | 20.60 | +3.73% | 316,741 |
| 2026-04-07 | 20.50 | 20.72 | 19.86 | 19.86 | -2.84% | 555,825 |
| 2026-04-02 | 20.44 | 20.60 | 20.20 | 20.44 | -1.54% | 108,994 |
| 2026-04-01 | 20.48 | 20.82 | 20.44 | 20.76 | +2.87% | 179,835 |
| 2026-03-31 | 19.61 | 20.24 | 19.61 | 20.18 | +2.91% | 134,446 |
| 2026-03-30 | 19.50 | 19.83 | 19.34 | 19.61 | -0.05% | 139,730 |
| 2026-03-27 | 19.96 | 19.98 | 19.59 | 19.62 | -2.19% | 187,095 |
| 2026-03-26 | 20.16 | 20.30 | 19.80 | 20.06 | -0.20% | 119,295 |
| 2026-03-25 | 20.48 | 20.90 | 20.00 | 20.10 | +4.52% | 420,570 |
| 2026-03-24 | 20.12 | 20.12 | 18.88 | 19.23 | -4.52% | 360,182 |
| 2026-03-23 | 19.26 | 20.58 | 19.00 | 20.14 | +3.18% | 271,078 |
| 2026-03-20 | 19.52 | 20.34 | 19.38 | 19.52 | -0.76% | 1,494,912 |
| 2026-03-19 | 21.00 | 21.26 | 19.52 | 19.67 | -1.75% | 615,389 |
| 2026-03-18 | 19.40 | 20.50 | 17.61 | 20.02 | +11.22% | 905,402 |
| 2026-03-17 | 17.92 | 18.09 | 17.25 | 18.00 | +0.39% | 759,884 |
| 2026-03-16 | 18.69 | 18.69 | 17.59 | 17.93 | -4.17% | 450,028 |
| 2026-03-13 | 19.26 | 19.36 | 18.71 | 18.71 | -2.81% | 214,996 |
| 2026-03-12 | 19.00 | 19.40 | 18.76 | 19.25 | +4.17% | 351,229 |
| 2026-03-11 | 18.75 | 18.85 | 18.33 | 18.48 | -2.74% | 216,679 |
| 2026-03-10 | 18.73 | 19.00 | 18.31 | 19.00 | +4.28% | 242,594 |
| 2026-03-09 | 17.99 | 18.22 | 17.54 | 18.22 | -0.92% | 268,839 |
| 2026-03-06 | 18.75 | 18.75 | 18.15 | 18.39 | -0.97% | 207,303 |
| 2026-03-05 | 19.05 | 19.20 | 18.57 | 18.57 | -3.38% | 208,376 |
| 2026-03-04 | 18.95 | 19.56 | 18.78 | 19.22 | +0.84% | 194,448 |
| 2026-03-03 | 19.60 | 19.60 | 18.89 | 19.06 | -4.22% | 252,397 |
| 2026-03-02 | 19.90 | 20.20 | 19.65 | 19.90 | -3.02% | 218,169 |
| 2026-02-27 | 20.56 | 20.60 | 20.28 | 20.52 | -0.10% | 116,425 |
| 2026-02-26 | 20.40 | 20.86 | 20.40 | 20.54 | -0.10% | 63,844 |
| 2026-02-25 | 20.54 | 20.70 | 20.48 | 20.56 | +0.10% | 76,557 |
| 2026-02-24 | 20.48 | 20.76 | 20.40 | 20.54 | +0.69% | 66,371 |
| 2026-02-23 | 20.50 | 20.66 | 20.26 | 20.40 | -1.26% | 81,931 |
| 2026-02-20 | 20.42 | 20.76 | 20.16 | 20.66 | +1.47% | 148,134 |
| 2026-02-19 | 20.46 | 20.52 | 20.20 | 20.36 | -0.78% | 72,410 |
| 2026-02-18 | 20.36 | 20.52 | 20.18 | 20.52 | +0.20% | 82,935 |
| 2026-02-17 | 20.40 | 20.60 | 20.20 | 20.48 | +0.00% | 80,620 |
| 2026-02-16 | 20.86 | 20.86 | 20.26 | 20.48 | -1.54% | 116,155 |
| 2026-02-13 | 21.04 | 21.20 | 20.72 | 20.80 | -2.07% | 80,566 |
| 2026-02-12 | 21.34 | 21.60 | 21.10 | 21.24 | +0.38% | 128,575 |
| 2026-02-11 | 21.24 | 21.26 | 21.00 | 21.16 | -0.38% | 102,593 |
| 2026-02-10 | 21.54 | 21.66 | 21.22 | 21.24 | -0.93% | 105,317 |
| 2026-02-09 | 21.18 | 21.72 | 20.98 | 21.44 | +1.90% | 209,136 |
| 2026-02-06 | 20.46 | 21.20 | 20.46 | 21.04 | +2.94% | 214,844 |
| 2026-02-05 | 20.56 | 20.60 | 20.26 | 20.44 | -0.58% | 122,169 |
| 2026-02-04 | 20.00 | 20.64 | 19.82 | 20.56 | +3.42% | 266,655 |
| 2026-02-03 | 19.70 | 19.98 | 19.46 | 19.88 | +1.69% | 132,831 |
| 2026-02-02 | 19.42 | 19.66 | 19.20 | 19.55 | -1.31% | 144,191 |
| 2026-01-30 | 19.97 | 20.16 | 19.73 | 19.81 | +0.25% | 141,534 |
| 2026-01-29 | 20.08 | 20.36 | 19.73 | 19.76 | -1.05% | 210,362 |
| 2026-01-28 | 19.38 | 20.12 | 19.38 | 19.97 | +2.67% | 112,687 |
| 2026-01-27 | 19.63 | 19.63 | 19.37 | 19.45 | -0.71% | 105,860 |
| 2026-01-26 | 19.75 | 19.85 | 19.55 | 19.59 | -1.21% | 103,459 |
| 2026-01-23 | 19.66 | 19.94 | 19.61 | 19.83 | +1.12% | 181,764 |
| 2026-01-22 | 19.71 | 19.76 | 19.40 | 19.61 | +0.93% | 159,839 |
| 2026-01-21 | 19.04 | 19.43 | 18.90 | 19.43 | +1.41% | 223,550 |
| 2026-01-20 | 19.18 | 19.18 | 18.79 | 19.16 | -0.36% | 174,500 |
| 2026-01-19 | 19.25 | 19.47 | 19.12 | 19.23 | -2.04% | 254,181 |
| 2026-01-16 | 20.10 | 20.12 | 19.49 | 19.63 | -1.95% | 156,288 |
| 2026-01-15 | 19.68 | 20.16 | 19.62 | 20.02 | +2.09% | 362,655 |
| 2026-01-14 | 19.71 | 19.71 | 19.28 | 19.61 | -0.41% | 199,527 |
| 2026-01-13 | 19.68 | 19.70 | 19.36 | 19.69 | +0.00% | 144,512 |
| 2026-01-12 | 19.69 | 19.73 | 19.27 | 19.69 | +0.00% | 216,718 |
| 2026-01-09 | 20.92 | 21.06 | 19.45 | 19.69 | -6.51% | 570,181 |
| 2026-01-08 | 21.22 | 21.24 | 20.74 | 21.06 | -1.59% | 132,208 |
| 2026-01-07 | 21.76 | 21.76 | 21.16 | 21.40 | -1.29% | 215,210 |
| 2026-01-06 | 21.42 | 22.18 | 21.42 | 21.68 | -0.73% | 219,867 |
| 2026-01-05 | 20.42 | 21.84 | 20.42 | 21.84 | +8.12% | 433,842 |
| 2025-12-30 | 20.06 | 20.22 | 19.98 | 20.20 | +0.50% | 138,871 |
| 2025-12-29 | 19.95 | 20.12 | 19.87 | 20.10 | +0.80% | 95,808 |
| 2025-12-23 | 19.91 | 20.02 | 19.78 | 19.94 | -0.50% | 87,292 |
| 2025-12-22 | 20.02 | 20.10 | 19.70 | 20.04 | +0.00% | 146,566 |
| 2025-12-19 | 20.04 | 20.24 | 19.95 | 20.04 | +0.00% | 235,354 |
| 2025-12-18 | 19.51 | 20.04 | 19.47 | 20.04 | +2.30% | 165,053 |
| 2025-12-17 | 19.88 | 20.00 | 19.46 | 19.59 | -2.05% | 155,430 |
| 2025-12-16 | 19.37 | 20.04 | 19.37 | 20.00 | +2.46% | 190,115 |
| 2025-12-15 | 19.50 | 19.65 | 19.40 | 19.52 | -0.51% | 131,337 |
| 2025-12-12 | 19.46 | 19.85 | 19.25 | 19.62 | +0.72% | 106,086 |
| 2025-12-11 | 19.12 | 19.57 | 19.12 | 19.48 | +1.88% | 148,280 |
| 2025-12-10 | 19.20 | 19.22 | 18.84 | 19.12 | -0.21% | 131,286 |
| 2025-12-09 | 19.40 | 19.58 | 19.05 | 19.16 | -1.94% | 177,015 |
| 2025-12-08 | 19.50 | 19.67 | 19.48 | 19.54 | -0.41% | 114,603 |
| 2025-12-05 | 19.38 | 19.64 | 19.31 | 19.62 | +1.03% | 141,643 |
| 2025-12-04 | 19.27 | 19.42 | 18.81 | 19.42 | +1.15% | 179,193 |
| 2025-12-03 | 19.93 | 19.97 | 19.20 | 19.20 | -3.66% | 193,415 |
| 2025-12-02 | 20.34 | 20.44 | 19.89 | 19.93 | -2.50% | 135,647 |
| 2025-12-01 | 20.18 | 20.56 | 20.06 | 20.44 | +1.49% | 158,159 |
| 2025-11-28 | 19.92 | 20.26 | 19.84 | 20.14 | +0.60% | 174,630 |
| 2025-11-27 | 19.68 | 20.06 | 19.68 | 20.02 | +1.42% | 121,086 |
| 2025-11-26 | 20.00 | 20.18 | 19.71 | 19.74 | -0.70% | 120,833 |
| 2025-11-25 | 19.59 | 19.99 | 19.26 | 19.88 | +1.74% | 86,093 |
| 2025-11-24 | 19.66 | 20.04 | 19.53 | 19.54 | -0.15% | 382,160 |
| 2025-11-21 | 19.20 | 19.70 | 19.11 | 19.57 | +1.56% | 171,956 |
| 2025-11-20 | 19.45 | 19.53 | 19.26 | 19.27 | -0.57% | 112,528 |
| 2025-11-19 | 18.99 | 19.57 | 18.98 | 19.38 | +2.32% | 141,520 |
| 2025-11-18 | 18.97 | 19.25 | 18.84 | 18.94 | -1.87% | 98,484 |
| 2025-11-17 | 19.39 | 19.56 | 19.25 | 19.30 | -1.13% | 104,721 |
| 2025-11-14 | 19.39 | 19.66 | 19.25 | 19.52 | -0.36% | 128,106 |
| 2025-11-13 | 19.57 | 19.85 | 19.57 | 19.59 | +0.46% | 403,264 |
| 2025-11-12 | 19.26 | 19.55 | 19.18 | 19.50 | +1.25% | 145,934 |
| 2025-11-11 | 18.86 | 19.26 | 18.71 | 19.26 | +2.12% | 132,213 |
| 2025-11-10 | 18.90 | 19.06 | 18.75 | 18.86 | +0.86% | 153,763 |
| 2025-11-07 | 19.26 | 19.47 | 18.46 | 18.70 | -2.40% | 390,011 |
| 2025-11-06 | 19.28 | 19.46 | 19.16 | 19.16 | -0.93% | 171,665 |
| 2025-11-05 | 19.10 | 19.41 | 19.08 | 19.34 | +0.42% | 164,523 |
| 2025-11-04 | 19.25 | 19.28 | 19.06 | 19.26 | -0.57% | 203,615 |
| 2025-11-03 | 19.60 | 19.73 | 19.30 | 19.37 | -1.68% | 178,963 |
| 2025-10-31 | 19.88 | 20.00 | 19.65 | 19.70 | -0.51% | 89,206 |
| 2025-10-30 | 20.10 | 20.28 | 19.80 | 19.80 | -1.79% | 106,935 |
| 2025-10-29 | 20.08 | 20.28 | 20.00 | 20.16 | +0.00% | 56,882 |
| 2025-10-28 | 20.30 | 20.32 | 20.04 | 20.16 | -0.59% | 72,642 |
| 2025-10-27 | 20.40 | 20.46 | 20.14 | 20.28 | -0.49% | 64,092 |
| 2025-10-24 | 20.34 | 20.46 | 20.10 | 20.38 | +0.59% | 105,464 |
| 2025-10-23 | 20.00 | 20.44 | 20.00 | 20.26 | +1.55% | 90,655 |
| 2025-10-22 | 19.89 | 19.99 | 19.77 | 19.95 | -0.25% | 123,652 |
| 2025-10-21 | 20.08 | 20.08 | 19.60 | 20.00 | -0.40% | 97,758 |
| 2025-10-20 | 20.00 | 20.16 | 19.90 | 20.08 | +1.11% | 125,803 |
| 2025-10-17 | 19.79 | 19.86 | 19.46 | 19.86 | -0.70% | 133,046 |
| 2025-10-16 | 20.00 | 20.06 | 19.77 | 20.00 | +0.15% | 86,186 |
| 2025-10-15 | 20.40 | 20.40 | 19.85 | 19.97 | -0.84% | 125,214 |
| 2025-10-14 | 20.00 | 20.18 | 19.86 | 20.14 | -0.30% | 117,397 |
| 2025-10-13 | 19.85 | 20.32 | 19.85 | 20.20 | +2.07% | 100,424 |
| 2025-10-10 | 19.95 | 20.20 | 19.79 | 19.79 | -1.64% | 131,633 |
| 2025-10-09 | 20.00 | 20.26 | 20.00 | 20.12 | +1.05% | 105,202 |
| 2025-10-08 | 19.83 | 20.14 | 19.70 | 19.91 | +0.05% | 161,579 |
| 2025-10-07 | 19.68 | 20.18 | 19.64 | 19.90 | +0.66% | 107,721 |
| 2025-10-06 | 19.60 | 19.91 | 19.24 | 19.77 | +0.71% | 120,474 |
| 2025-10-03 | 20.00 | 20.00 | 19.43 | 19.63 | -0.91% | 129,086 |
| 2025-10-02 | 19.70 | 19.95 | 19.64 | 19.81 | +1.54% | 115,960 |
| 2025-10-01 | 19.41 | 19.57 | 19.25 | 19.51 | +0.62% | 162,460 |
| 2025-09-30 | 19.50 | 19.72 | 19.25 | 19.39 | -0.97% | 175,891 |
| 2025-09-29 | 19.61 | 19.77 | 19.48 | 19.58 | +0.20% | 104,545 |
| 2025-09-26 | 19.89 | 19.98 | 19.41 | 19.54 | -1.61% | 235,249 |
| 2025-09-25 | 20.12 | 20.28 | 19.80 | 19.86 | -1.68% | 156,980 |
| 2025-09-24 | 20.36 | 20.44 | 20.14 | 20.20 | -1.66% | 99,455 |
| 2025-09-23 | 20.14 | 20.62 | 20.14 | 20.54 | +2.09% | 252,956 |
| 2025-09-22 | 20.30 | 20.30 | 20.00 | 20.12 | -0.40% | 110,775 |
| 2025-09-19 | 20.74 | 20.74 | 20.20 | 20.20 | -2.32% | 258,079 |
| 2025-09-18 | 21.00 | 21.08 | 20.64 | 20.68 | -0.86% | 158,835 |
| 2025-09-17 | 21.00 | 21.12 | 20.84 | 20.86 | -0.67% | 111,491 |
| 2025-09-16 | 21.10 | 21.28 | 20.94 | 21.00 | -0.85% | 92,365 |
| 2025-09-15 | 21.16 | 21.42 | 21.06 | 21.18 | +0.09% | 109,506 |
| 2025-09-12 | 21.00 | 21.22 | 20.76 | 21.16 | +1.63% | 233,205 |
| 2025-09-11 | 20.30 | 20.88 | 20.18 | 20.82 | +3.07% | 231,617 |
| 2025-09-10 | 20.10 | 20.34 | 20.00 | 20.20 | +0.70% | 131,813 |
| 2025-09-09 | 20.18 | 20.38 | 19.88 | 20.06 | -0.79% | 212,810 |
| 2025-09-08 | 20.14 | 20.36 | 20.14 | 20.22 | +0.20% | 114,632 |
| 2025-09-05 | 20.40 | 20.54 | 20.04 | 20.18 | -0.10% | 157,480 |
| 2025-09-04 | 20.10 | 20.50 | 20.10 | 20.20 | +0.40% | 176,807 |
| 2025-09-03 | 20.70 | 20.70 | 20.12 | 20.12 | -0.98% | 325,511 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Aug (+10.88%). Schwächster Monat: Sep (-9.14%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von Stadler Rail AG (SRAIL.SW)?
29.72 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von SRAIL.SW?
31.70 im Hoch und 17.25 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von Stadler Rail AG?
Historisch war der stärkste Kalendermonat von SRAIL.SW der Aug (Durchschnitt +10.88%), der schwächste der Sep (Durchschnitt -9.14%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 417 Tageskerzen im Closelook-Datenlake.