269,875€
0,08%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 261,23 | 274,02 | 259,92 | 273,65 | 4,57% | 2.077,00 |
| 04.05.2026 | 269,85 | 271,15 | 258,75 | 261,70 | -2,75% | 1.847,00 |
| 30.04.2026 | 266,65 | 272,27 | 261,13 | 269,10 | -0,19% | 3.155,00 |
| 29.04.2026 | 272,30 | 273,13 | 268,70 | 269,60 | -0,70% | 811,00 |
| 28.04.2026 | 275,67 | 275,77 | 268,33 | 271,50 | -1,56% | 1.870,00 |
| 27.04.2026 | 277,00 | 280,83 | 274,13 | 275,80 | -1,33% | 1.719,00 |
| 24.04.2026 | 274,17 | 279,60 | 269,38 | 279,52 | 2,54% | 717,00 |
| 23.04.2026 | 271,45 | 275,63 | 269,52 | 272,60 | -0,50% | 1.731,00 |
| 22.04.2026 | 275,75 | 281,52 | 270,33 | 273,98 | 1,93% | 2.493,00 |
| 21.04.2026 | 276,02 | 276,67 | 268,10 | 268,80 | -2,61% | 862,00 |
| 20.04.2026 | 273,73 | 276,10 | 271,38 | 276,00 | -0,41% | 2.287,00 |
| 17.04.2026 | 267,55 | 281,48 | 267,02 | 277,13 | 3,59% | 2.867,00 |
| 16.04.2026 | 267,95 | 271,48 | 265,38 | 267,52 | 0,19% | 1.423,00 |
| 15.04.2026 | 266,38 | 268,98 | 263,85 | 267,02 | -0,60% | 1.758,00 |
| 14.04.2026 | 261,77 | 268,92 | 261,73 | 268,63 | 2,38% | 1.073,00 |
| 13.04.2026 | 255,98 | 262,67 | 255,88 | 262,38 | 0,81% | 2.000,00 |
| 10.04.2026 | 257,83 | 262,02 | 256,17 | 260,27 | 1,00% | 1.713,00 |
| 09.04.2026 | 253,52 | 259,80 | 251,98 | 257,70 | 0,95% | 678,00 |
| 08.04.2026 | 247,93 | 259,17 | 247,52 | 255,27 | 7,84% | 5.049,00 |
| 07.04.2026 | 234,63 | 239,58 | 231,08 | 236,73 | 0,95% | 3.992,00 |
| 02.04.2026 | 234,13 | 237,38 | 228,43 | 234,50 | -2,29% | 2.322,00 |
| 01.04.2026 | 235,60 | 241,63 | 235,38 | 240,00 | 2,36% | 3.573,00 |
| 31.03.2026 | 229,93 | 234,83 | 225,75 | 234,48 | 2,82% | 1.564,00 |
| 30.03.2026 | 228,88 | 232,02 | 226,08 | 228,05 | -0,24% | 1.374,00 |
| 27.03.2026 | 239,20 | 239,50 | 225,38 | 228,60 | -4,41% | 1.639,00 |
| 26.03.2026 | 245,88 | 246,68 | 237,05 | 239,15 | -3,41% | 1.774,00 |
| 25.03.2026 | 245,30 | 250,23 | 244,43 | 247,60 | 0,94% | 1.383,00 |
| 24.03.2026 | 242,68 | 246,18 | 236,43 | 245,30 | 0,38% | 1.010,00 |
| 23.03.2026 | 234,73 | 249,77 | 230,88 | 244,38 | 3,09% | 2.403,00 |
| 20.03.2026 | 246,45 | 247,93 | 235,40 | 237,05 | -3,31% | 2.327,00 |
| 19.03.2026 | 251,13 | 251,55 | 240,88 | 245,18 | -2,41% | 1.494,00 |
| 18.03.2026 | 253,63 | 259,98 | 250,15 | 251,23 | 0,15% | 2.095,00 |
| 17.03.2026 | 248,20 | 254,27 | 247,68 | 250,85 | 0,36% | 2.426,00 |
| 16.03.2026 | 248,85 | 250,83 | 245,68 | 249,95 | 0,98% | 1.957,00 |
| 13.03.2026 | 254,20 | 254,93 | 246,83 | 247,52 | -2,48% | 950,00 |
| 12.03.2026 | 251,00 | 256,23 | 249,70 | 253,83 | -1,06% | 770,00 |
| 11.03.2026 | 254,10 | 257,77 | 250,68 | 256,55 | 1,32% | 1.583,00 |
| 10.03.2026 | 250,38 | 257,88 | 249,80 | 253,20 | 0,70% | 4.452,00 |
| 09.03.2026 | 241,68 | 254,55 | 237,05 | 251,45 | 0,53% | 2.048,00 |
| 06.03.2026 | 255,40 | 255,63 | 245,43 | 250,13 | -1,43% | 2.393,00 |
| 05.03.2026 | 258,73 | 261,63 | 251,13 | 253,75 | -3,06% | 3.123,00 |
| 04.03.2026 | 255,25 | 262,27 | 253,38 | 261,75 | 1,81% | 1.348,00 |
| 03.03.2026 | 264,80 | 265,45 | 253,65 | 257,10 | -4,50% | 1.867,00 |
| 02.03.2026 | 268,92 | 271,23 | 265,02 | 269,23 | -2,26% | 2.135,00 |
| 27.02.2026 | 273,00 | 278,42 | 272,83 | 275,45 | 0,97% | 3.948,00 |
| 26.02.2026 | 268,98 | 280,02 | 267,88 | 272,80 | 2,67% | 4.237,00 |
| 25.02.2026 | 263,20 | 267,08 | 263,02 | 265,70 | 0,63% | 2.197,00 |
| 24.02.2026 | 259,75 | 264,02 | 257,25 | 264,02 | 2,27% | 6.190,00 |
| 23.02.2026 | 260,70 | 262,05 | 256,60 | 258,17 | -1,66% | 2.759,00 |
| 20.02.2026 | 259,88 | 262,98 | 257,40 | 262,52 | 0,94% | 1.129,00 |
| 19.02.2026 | 260,75 | 262,92 | 257,17 | 260,08 | -0,25% | 1.305,00 |
| 18.02.2026 | 255,60 | 261,90 | 254,93 | 260,73 | 2,09% | 683,00 |
| 17.02.2026 | 256,95 | 257,15 | 245,85 | 255,38 | -0,86% | 3.385,00 |
| 16.02.2026 | 263,50 | 264,88 | 256,02 | 257,60 | -2,12% | 435,00 |
| 13.02.2026 | 265,23 | 266,33 | 258,55 | 263,17 | -0,75% | 2.563,00 |
| 12.02.2026 | 268,90 | 274,65 | 263,55 | 265,17 | -1,39% | 5.411,00 |
| 11.02.2026 | 258,40 | 269,92 | 255,10 | 268,90 | 4,22% | 4.410,00 |
| 10.02.2026 | 257,63 | 260,13 | 255,95 | 258,00 | -0,15% | 8.430,00 |
| 09.02.2026 | 255,50 | 262,17 | 253,75 | 258,38 | 1,59% | 8.539,00 |
| 06.02.2026 | 249,90 | 254,50 | 248,23 | 254,33 | 1,22% | 2.222,00 |
| 05.02.2026 | 249,45 | 254,48 | 245,25 | 251,25 | 1,13% | 5.692,00 |
| 04.02.2026 | 249,40 | 254,33 | 244,73 | 248,45 | -0,60% | 3.327,00 |
| 03.02.2026 | 248,20 | 252,73 | 243,75 | 249,95 | 1,01% | 1.301,00 |
| 02.02.2026 | 240,43 | 248,02 | 238,52 | 247,45 | 2,39% | 1.990,00 |
| 30.01.2026 | 242,10 | 244,45 | 239,80 | 241,68 | -0,48% | 1.666,00 |
| 29.01.2026 | 239,02 | 244,95 | 239,02 | 242,85 | 2,61% | 1.598,00 |
| 28.01.2026 | 236,15 | 240,05 | 233,10 | 236,68 | 1,12% | 3.197,00 |
| 27.01.2026 | 234,73 | 235,80 | 232,33 | 234,05 | 0,31% | 1.733,00 |
| 26.01.2026 | 232,30 | 234,23 | 229,93 | 233,33 | 0,57% | 1.556,00 |
| 23.01.2026 | 230,65 | 232,33 | 227,95 | 232,00 | 0,59% | 1.755,00 |
| 22.01.2026 | 231,65 | 232,10 | 228,90 | 230,65 | -0,67% | 956,00 |
| 21.01.2026 | 228,35 | 232,85 | 223,98 | 232,20 | 1,88% | 1.726,00 |
| 20.01.2026 | 228,55 | 229,18 | 223,68 | 227,93 | -0,78% | 1.245,00 |
| 19.01.2026 | 230,93 | 231,23 | 228,20 | 229,73 | -2,55% | 2.129,00 |
| 16.01.2026 | 233,08 | 235,77 | 230,93 | 235,73 | 1,32% | 560,00 |
| 15.01.2026 | 234,73 | 236,13 | 232,48 | 232,65 | -0,03% | 1.963,00 |
| 14.01.2026 | 238,27 | 239,63 | 230,85 | 232,73 | -2,35% | 1.181,00 |
| 13.01.2026 | 237,95 | 239,68 | 235,48 | 238,33 | 0,29% | 551,00 |
| 12.01.2026 | 236,58 | 237,93 | 233,38 | 237,63 | 0,54% | 1.017,00 |
| 09.01.2026 | 236,40 | 237,93 | 234,30 | 236,35 | -0,12% | 924,00 |
| 08.01.2026 | 243,73 | 244,52 | 233,93 | 236,63 | -3,20% | 1.211,00 |
| 07.01.2026 | 241,50 | 247,27 | 241,50 | 244,45 | 1,54% | 1.028,00 |
| 06.01.2026 | 240,50 | 242,38 | 236,77 | 240,75 | 0,41% | 791,00 |
| 05.01.2026 | 239,98 | 243,75 | 237,52 | 239,77 | 0,55% | 1.779,00 |
| 02.01.2026 | 235,33 | 238,52 | 233,27 | 238,48 | 1,07% | 385,00 |
| 30.12.2025 | 236,20 | 236,25 | 234,55 | 235,95 | -0,20% | 103,00 |
| 29.12.2025 | 235,95 | 238,10 | 234,63 | 236,43 | 0,47% | 588,00 |
| 23.12.2025 | 236,58 | 236,88 | 234,73 | 235,33 | -0,51% | 403,00 |
| 22.12.2025 | 237,08 | 240,30 | 235,18 | 236,52 | 0,40% | 794,00 |
| 19.12.2025 | 233,20 | 238,05 | 233,20 | 235,58 | 1,13% | 360,00 |
| 18.12.2025 | 231,27 | 234,73 | 229,93 | 232,95 | 1,34% | 499,00 |
| 17.12.2025 | 239,95 | 240,52 | 229,75 | 229,88 | -4,04% | 556,00 |
| 16.12.2025 | 241,08 | 242,45 | 236,95 | 239,55 | -1,23% | 759,00 |
| 15.12.2025 | 238,75 | 243,70 | 236,30 | 242,52 | 2,86% | 851,00 |
| 12.12.2025 | 240,58 | 244,88 | 234,77 | 235,77 | -1,75% | 1.282,00 |
| 11.12.2025 | 231,65 | 243,75 | 231,65 | 239,98 | 2,08% | 441,00 |
| 10.12.2025 | 234,85 | 236,52 | 231,77 | 235,08 | 0,37% | 974,00 |
| 09.12.2025 | 238,77 | 239,80 | 232,27 | 234,20 | -1,37% | 1.277,00 |
| 08.12.2025 | 235,83 | 238,00 | 234,52 | 237,45 | 0,67% | 1.222,00 |
| 05.12.2025 | 238,30 | 239,18 | 235,30 | 235,88 | -0,84% | 417,00 |