Stadler Rail

SRAIL
🏛️ Vereinigtes Königreich →
19.52
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 33.26 33.34 32.96 32.96 0.0M
2022-12-29 32.84 33.42 32.84 33.32 0.0M
2022-12-28 33.46 33.58 32.98 32.98 0.0M
2022-12-23 33.50 33.50 32.74 32.74 0.0M
2022-12-22 33.20 33.34 32.96 33.02 0.0M
2022-12-21 32.70 33.10 32.68 33.08 0.0M
2022-12-20 32.68 32.88 32.50 32.76 0.0M
2022-12-19 32.70 32.78 32.48 32.66 0.0M
2022-12-16 33.12 33.14 32.40 32.64 0.0M
2022-12-15 33.32 33.42 32.54 33.20 0.0M
2022-12-14 33.44 33.60 32.88 33.00 0.0M
2022-12-13 32.08 33.32 32.08 32.48 0.0M
2022-12-12 32.18 32.18 31.86 31.92 0.0M
2022-12-09 31.90 32.48 31.66 32.22 0.0M
2022-12-08 31.60 31.82 31.00 31.54 0.0M
2022-12-07 33.12 33.32 32.92 33.10 0.0M
2022-12-06 33.36 33.46 33.26 33.34 0.0M
2022-12-05 33.24 33.34 33.04 33.28 0.0M
2022-12-02 32.98 33.18 32.72 32.90 0.0M
2022-12-01 32.94 33.38 32.84 32.84 0.0M
2022-11-30 32.62 32.70 32.10 32.52 0.0M
2022-11-29 32.34 32.52 32.22 32.22 0.0M
2022-11-28 32.16 32.44 32.08 32.22 0.0M
2022-11-25 32.02 32.24 31.88 32.24 0.0M
2022-11-24 32.08 32.34 32.02 32.14 0.0M
2022-11-23 31.96 32.45 31.80 32.22 0.0M
2022-11-22 32.34 32.60 31.80 32.54 0.0M
2022-11-21 32.58 32.80 32.58 32.62 0.0M
2022-11-18 32.64 32.84 32.14 32.78 0.0M
2022-11-17 33.32 33.32 32.50 32.62 0.0M
2022-11-16 33.72 33.72 32.94 32.94 0.0M
2022-11-15 34.66 34.66 33.52 33.70 0.0M
2022-11-14 33.82 34.46 33.56 34.36 0.0M
2022-11-11 32.60 32.68 32.32 32.56 0.0M
2022-11-10 31.78 32.46 31.40 32.28 0.0M
2022-11-09 31.44 31.56 31.14 31.56 0.0M
2022-11-08 30.88 31.24 30.72 31.24 0.0M
2022-11-07 30.82 31.08 30.82 30.86 0.0M
2022-11-04 29.88 30.90 29.76 30.84 0.0M
2022-11-03 29.44 29.76 29.44 29.58 0.0M
2022-11-02 30.18 30.18 29.68 29.86 0.0M
2022-11-01 29.64 30.26 29.64 29.86 0.2M
2022-10-31 29.74 29.74 29.30 29.48 0.0M
2022-10-28 29.28 29.64 29.16 29.64 0.0M
2022-10-27 29.22 29.44 28.88 29.34 0.0M
2022-10-26 28.54 29.36 28.50 29.36 0.0M
2022-10-25 28.20 28.70 27.94 28.70 0.0M
2022-10-24 28.18 28.62 28.02 28.42 0.0M
2022-10-21 27.62 28.12 27.62 27.80 0.0M
2022-10-20 27.84 27.92 27.52 27.90 0.0M
2022-10-19 27.64 28.06 27.50 28.02 0.0M
2022-10-18 27.38 27.70 27.30 27.60 0.1M
2022-10-17 26.42 27.02 26.42 26.94 0.0M
2022-10-14 27.06 27.16 26.22 26.22 0.0M
2022-10-13 26.04 26.70 25.76 26.10 0.0M
2022-10-12 26.48 26.56 26.22 26.30 0.0M
2022-10-11 25.98 26.32 25.98 26.20 0.0M
2022-10-10 26.26 26.56 26.14 26.28 0.0M
2022-10-07 26.82 27.00 26.26 26.26 0.0M
2022-10-06 26.84 27.24 26.84 26.88 0.0M
2022-10-05 27.78 27.80 26.70 26.72 0.0M
2022-10-04 26.90 27.80 26.90 27.76 0.0M
2022-10-03 26.50 26.82 26.18 26.80 0.0M
2022-09-30 27.18 27.42 27.02 27.42 0.0M
2022-09-29 27.36 27.36 26.78 27.02 0.0M
2022-09-28 27.72 27.76 27.10 27.76 0.0M
2022-09-27 28.54 28.66 27.92 27.92 0.0M
2022-09-26 28.50 28.70 28.18 28.54 0.0M
2022-09-23 29.79 29.79 28.70 28.74 0.0M
2022-09-22 29.68 30.04 29.68 29.90 0.0M
2022-09-21 29.76 29.90 29.50 29.90 0.0M
2022-09-20 30.20 30.20 29.70 29.82 0.0M
2022-09-16 29.84 30.08 29.78 29.96 0.0M
2022-09-15 29.90 30.72 29.90 30.00 0.0M
2022-09-14 30.10 30.34 29.90 29.90 0.0M
2022-09-13 31.06 31.34 30.56 30.56 0.0M
2022-09-12 30.84 31.16 30.68 30.86 0.0M
2022-09-09 30.02 30.22 29.96 30.00 0.0M
2022-09-08 30.14 30.14 29.64 29.98 0.0M
2022-09-07 29.88 30.36 29.88 30.28 0.0M
2022-09-06 30.16 30.46 30.04 30.04 0.0M
2022-09-05 29.66 30.04 29.58 30.04 0.0M
2022-09-02 30.00 30.76 30.00 30.76 0.0M
2022-09-01 29.92 30.38 29.86 30.18 0.0M
2022-08-31 29.28 30.64 29.28 29.82 0.0M
2022-08-30 29.20 29.52 29.04 29.06 0.0M
2022-08-26 29.30 29.48 29.24 29.32 0.0M
2022-08-25 29.42 29.42 28.92 29.10 0.0M
2022-08-24 28.60 29.12 28.58 29.12 0.0M
2022-08-23 28.70 29.16 28.68 28.74 0.0M
2022-08-22 29.72 29.72 28.56 28.76 0.0M
2022-08-19 30.02 30.02 29.64 29.64 0.0M
2022-08-18 30.08 30.32 30.00 30.18 0.1M
2022-08-17 31.04 31.04 29.38 29.84 0.0M
2022-08-16 31.00 31.20 30.86 31.20 0.0M
2022-08-15 31.08 31.20 30.86 31.18 0.0M
2022-08-12 31.50 31.63 31.18 31.18 0.0M
2022-08-11 31.82 32.00 31.36 31.70 0.0M
2022-08-10 30.82 31.68 30.72 31.60 0.0M
2022-08-09 31.40 31.48 30.68 30.68 0.0M
2022-08-08 31.12 31.38 30.84 31.04 0.0M
2022-08-05 31.12 31.12 30.76 30.88 0.0M
2022-08-04 30.74 31.22 30.74 30.84 0.0M
2022-08-03 30.30 30.70 30.30 30.70 0.0M
2022-08-02 30.28 30.32 29.66 30.20 0.0M
2022-07-29 30.64 30.72 30.40 30.60 0.0M
2022-07-28 30.42 30.68 29.94 30.02 0.0M
2022-07-27 30.24 30.24 29.74 30.04 0.0M
2022-07-26 30.76 30.76 30.22 30.32 0.0M
2022-07-25 30.48 30.68 30.48 30.52 0.1M
2022-07-22 30.74 30.74 30.52 30.56 0.0M
2022-07-21 31.18 31.18 30.54 30.94 0.0M
2022-07-20 31.43 31.56 30.72 31.00 0.0M
2022-07-19 30.44 31.32 30.44 31.32 0.0M
2022-07-18 30.50 30.92 30.50 30.80 0.0M
2022-07-15 30.40 30.40 30.04 30.10 0.0M
2022-07-14 30.36 30.40 29.28 29.48 0.0M
2022-07-13 30.84 30.84 30.20 30.51 0.0M
2022-07-12 30.40 30.94 29.78 30.94 0.0M
2022-07-11 31.10 31.14 30.66 30.70 0.0M
2022-07-08 31.04 31.64 31.00 31.64 0.0M
2022-07-07 30.38 31.32 30.38 31.26 0.0M
2022-07-06 30.38 30.52 29.84 29.94 0.0M
2022-07-05 31.54 31.54 30.36 30.54 0.0M
2022-07-04 31.40 31.54 31.18 31.26 0.0M
2022-07-01 30.94 31.22 30.92 31.14 0.0M
2022-06-30 31.14 31.26 30.52 30.96 0.0M
2022-06-29 31.92 32.20 31.68 31.68 0.0M
2022-06-28 32.38 32.53 32.14 32.20 0.0M
2022-06-27 32.36 32.50 32.12 32.26 0.0M
2022-06-24 31.52 31.94 31.52 31.92 0.0M
2022-06-23 31.56 31.62 31.26 31.36 0.0M
2022-06-22 32.10 32.10 31.58 31.98 0.0M
2022-06-21 32.88 33.30 32.54 32.70 0.1M
2022-06-20 32.80 33.00 32.50 32.90 0.1M
2022-06-17 32.44 32.82 32.40 32.68 0.0M
2022-06-16 33.26 33.26 31.80 31.94 0.0M
2022-06-15 33.60 33.60 33.24 33.40 0.0M
2022-06-14 33.26 33.78 33.16 33.40 0.0M
2022-06-13 34.12 34.12 33.44 33.62 0.0M
2022-06-10 34.80 34.82 34.52 34.68 0.0M
2022-06-09 35.24 35.28 35.00 35.00 0.0M
2022-06-08 35.60 35.70 34.66 35.04 0.0M
2022-06-07 36.00 36.00 35.24 35.76 0.0M
2022-06-01 35.16 35.78 35.16 35.50 0.0M
2022-05-31 35.50 35.54 34.36 34.42 0.0M
2022-05-30 35.80 36.04 35.44 36.00 0.0M
2022-05-27 35.40 35.74 35.26 35.68 0.0M
2022-05-25 34.72 35.00 34.14 34.84 0.0M
2022-05-24 34.48 34.78 34.42 34.74 0.0M
2022-05-23 34.72 35.00 34.50 35.00 0.0M
2022-05-20 34.36 34.84 34.24 34.44 0.0M
2022-05-19 34.78 34.78 33.12 34.06 0.0M
2022-05-18 35.20 35.50 35.16 35.24 0.0M
2022-05-17 35.04 35.36 35.02 35.20 0.0M
2022-05-16 34.60 34.88 34.60 34.64 0.0M
2022-05-13 35.00 35.36 34.70 35.10 0.0M
2022-05-12 33.78 34.38 33.62 34.38 0.0M
2022-05-11 34.80 34.80 34.04 34.04 0.1M
2022-05-10 35.10 35.10 35.00 35.00 0.0M
2022-05-09 34.18 34.24 33.50 34.00 0.0M
2022-05-05 36.26 36.26 35.80 35.80 0.1M
2022-05-04 35.62 35.62 35.62 35.62 0.0M
2022-05-03 35.50 36.08 35.50 36.08 0.0M
2022-04-29 35.78 35.78 35.78 35.78 0.0M
2022-04-28 35.00 35.00 34.32 34.68 0.0M
2022-04-27 34.22 34.22 34.22 34.22 0.0M
2022-04-26 35.08 35.08 34.46 34.46 0.0M
2022-04-25 36.10 36.10 35.50 35.50 0.1M
2022-04-22 36.42 36.42 36.24 36.24 0.0M
2022-04-21 36.46 37.02 36.46 36.74 0.0M
2022-04-20 36.08 36.08 36.08 36.08 0.0M
2022-04-19 35.68 35.68 35.66 35.66 0.1M
2022-04-14 35.64 36.16 35.64 35.92 0.0M
2022-04-12 35.58 35.58 35.38 35.38 0.0M
2022-04-11 36.10 36.10 36.10 36.10 0.0M
2022-04-08 36.34 36.34 35.80 35.88 0.0M
2022-04-07 35.72 36.00 35.64 35.64 0.0M
2022-04-06 36.68 36.94 36.58 36.94 0.0M
2022-04-04 35.40 35.64 35.40 35.64 0.0M
2022-04-01 35.42 36.00 35.42 36.00 0.0M
2022-03-31 36.66 36.66 35.88 35.88 0.0M
2022-03-30 36.44 36.44 36.23 36.23 0.0M
2022-03-29 36.12 36.12 36.12 36.12 0.0M
2022-03-28 35.63 35.63 35.63 35.63 0.0M
2022-03-25 35.78 35.88 35.60 35.60 0.0M
2022-03-24 36.26 36.32 35.82 35.88 0.0M
2022-03-23 36.84 36.86 36.62 36.74 0.0M
2022-03-18 36.52 36.70 36.16 36.16 0.1M
2022-03-17 36.30 36.52 35.70 36.36 0.0M
2022-03-16 35.12 36.30 34.76 36.28 0.1M
2022-03-15 33.80 34.30 32.76 34.30 0.0M
2022-03-14 35.58 35.86 35.26 35.38 0.0M
2022-03-11 34.20 34.34 34.06 34.21 0.0M
2022-03-10 34.40 34.40 34.40 34.40 0.0M
2022-03-09 32.86 33.20 32.50 33.20 0.0M
2022-03-08 30.78 31.24 30.78 31.12 0.0M
2022-03-07 30.00 31.06 28.34 30.56 0.0M
2022-03-04 32.52 32.60 30.58 30.72 0.0M
2022-03-03 34.28 34.28 33.14 33.22 0.0M
2022-03-02 33.92 34.84 33.12 33.84 0.0M
2022-03-01 35.74 36.30 33.42 33.52 0.0M
2022-02-28 36.20 36.46 34.20 35.16 0.1M
2022-02-25 38.12 38.78 37.74 38.58 0.1M
2022-02-24 37.82 38.24 36.62 38.10 0.0M
2022-02-23 39.80 40.12 38.98 38.98 0.0M
2022-02-22 37.98 38.78 37.90 38.72 0.0M
2022-02-21 40.52 40.52 38.24 38.80 0.0M
2022-02-18 40.86 40.92 40.40 40.40 0.0M
2022-02-17 40.78 40.92 40.76 40.92 0.0M
2022-02-16 42.24 42.26 41.80 41.80 0.0M
2022-02-15 40.96 41.94 40.96 41.94 0.0M
2022-02-14 40.50 40.54 40.24 40.52 0.0M
2022-02-11 41.14 41.22 41.14 41.22 0.0M
2022-02-10 42.00 42.00 41.70 41.70 0.0M
2022-02-09 41.77 41.77 41.77 41.77 0.0M
2022-02-08 41.58 41.58 41.24 41.24 0.0M
2022-02-07 41.14 41.14 40.50 40.96 0.0M
2022-02-04 41.45 41.45 41.42 41.42 0.0M
2022-02-03 42.26 42.26 41.97 41.97 0.0M
2022-02-02 42.74 43.00 42.74 43.00 0.0M
2022-02-01 43.70 43.72 43.04 43.04 0.0M
2022-01-31 44.30 44.30 43.56 43.62 0.1M
2022-01-28 44.26 44.26 43.54 43.66 0.0M
2022-01-27 43.72 43.84 43.39 43.39 0.0M
2022-01-26 43.76 44.60 43.76 44.38 0.0M
2022-01-25 42.90 42.90 42.88 42.88 0.1M
2022-01-24 42.50 42.50 41.48 41.48 0.0M
2022-01-21 42.46 42.58 42.40 42.50 0.0M
2022-01-20 43.16 43.16 42.58 42.86 0.0M
2022-01-19 42.24 42.62 42.24 42.34 0.1M
2022-01-18 44.30 44.30 42.62 42.86 0.1M
2022-01-17 43.06 44.56 43.06 44.00 0.0M
2022-01-14 41.12 41.86 41.12 41.70 0.0M
2022-01-13 41.04 41.04 40.86 40.86 0.0M
2022-01-12 40.72 41.02 40.52 41.02 0.0M
2022-01-11 40.54 41.04 40.50 40.76 0.0M
2022-01-07 40.70 40.88 40.70 40.88 0.0M
2022-01-06 40.62 41.00 40.62 41.00 0.0M
2022-01-05 41.46 41.80 41.46 41.72 0.0M
2022-01-04 40.86 41.26 40.66 41.26 0.1M