293,475€
0,37%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 293,20 | 294,85 | 289,08 | 293,48 | 0,37% | 2.459,00 |
| 30.09.2026 | 298,83 | 299,23 | 290,48 | 292,40 | -2,18% | 1.154,00 |
| 29.09.2026 | 292,20 | 300,42 | 291,15 | 298,92 | 1,82% | 1.986,00 |
| 28.09.2026 | 290,85 | 295,75 | 288,38 | 293,58 | -0,02% | 884,00 |
| 25.09.2026 | 292,63 | 297,23 | 290,02 | 293,63 | 0,69% | 703,00 |
| 24.09.2026 | 293,00 | 296,83 | 288,77 | 291,60 | -1,32% | 1.553,00 |
| 23.09.2026 | 296,27 | 297,67 | 292,20 | 295,50 | -0,24% | 491,00 |
| 22.09.2026 | 295,33 | 298,27 | 293,63 | 296,20 | 0,22% | 830,00 |
| 21.09.2026 | 287,70 | 297,85 | 287,70 | 295,55 | 3,38% | 996,00 |
| 18.09.2026 | 286,05 | 289,27 | 284,83 | 285,90 | 0,32% | 1.156,00 |
| 17.09.2026 | 280,92 | 289,48 | 280,70 | 285,00 | 1,97% | 826,00 |
| 16.09.2026 | 276,65 | 280,58 | 275,70 | 279,50 | 1,07% | 879,00 |
| 15.09.2026 | 272,80 | 277,70 | 270,17 | 276,55 | 0,56% | 1.480,00 |
| 14.09.2026 | 287,70 | 287,70 | 268,52 | 275,00 | -5,51% | 3.614,00 |
| 11.09.2026 | 288,55 | 292,23 | 287,08 | 291,02 | 1,38% | 973,00 |
| 10.09.2026 | 290,83 | 292,77 | 284,98 | 287,05 | -1,02% | 776,00 |
| 09.09.2026 | 299,00 | 299,15 | 288,23 | 290,00 | -2,87% | 1.722,00 |
| 08.09.2026 | 295,58 | 299,88 | 290,85 | 298,58 | 0,59% | 1.254,00 |
| 07.09.2026 | 289,50 | 296,92 | 288,95 | 296,83 | 3,00% | 1.318,00 |
| 04.09.2026 | 288,48 | 290,98 | 286,33 | 288,17 | -0,45% | 1.187,00 |
| 03.09.2026 | 287,15 | 289,50 | 283,23 | 289,48 | 0,75% | 717,00 |
| 02.09.2026 | 286,83 | 290,17 | 285,45 | 287,33 | 0,32% | 1.065,00 |
| 01.09.2026 | 295,77 | 296,02 | 286,35 | 286,40 | -2,98% | 1.457,00 |
| 31.08.2026 | 302,08 | 303,55 | 294,35 | 295,20 | -1,90% | 1.841,00 |
| 28.08.2026 | 298,48 | 303,83 | 298,42 | 300,92 | 0,94% | 1.517,00 |
| 27.08.2026 | 304,70 | 304,75 | 296,23 | 298,13 | 0,05% | 957,00 |
| 26.08.2026 | 297,50 | 301,98 | 296,65 | 297,98 | 0,02% | 1.510,00 |
| 25.08.2026 | 294,05 | 298,58 | 293,40 | 297,92 | 1,59% | 1.319,00 |
| 24.08.2026 | 296,98 | 297,02 | 290,27 | 293,27 | -1,21% | 1.666,00 |
| 21.08.2026 | 293,15 | 299,33 | 293,10 | 296,88 | 1,26% | 1.643,00 |
| 20.08.2026 | 293,42 | 295,98 | 291,95 | 293,17 | -0,53% | 347,00 |
| 19.08.2026 | 294,75 | 299,83 | 288,58 | 294,73 | 7,70% | 2.618,00 |
| 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 |