242,800€
0,33%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 241,05 | 246,33 | 239,18 | 242,80 | 0,33% | 2.571,00 |
| 11.11.2026 | 240,30 | 244,73 | 238,05 | 242,00 | 2,34% | 3.264,00 |
| 10.11.2026 | 237,60 | 239,88 | 234,27 | 236,48 | 0,02% | 2.318,00 |
| 09.11.2026 | 229,83 | 237,73 | 227,45 | 236,43 | 3,71% | 3.253,00 |
| 06.11.2026 | 225,73 | 230,38 | 224,98 | 227,98 | 1,10% | 4.740,00 |
| 05.11.2026 | 231,38 | 236,80 | 222,98 | 225,50 | -4,04% | 6.679,00 |
| 04.11.2026 | 239,30 | 242,68 | 231,20 | 235,00 | -2,72% | 3.808,00 |
| 03.11.2026 | 236,63 | 243,83 | 234,85 | 241,58 | 1,81% | 1.779,00 |
| 02.11.2026 | 241,05 | 243,77 | 235,88 | 237,27 | -1,07% | 4.151,00 |
| 30.10.2026 | 244,10 | 245,52 | 232,00 | 239,85 | -3,04% | 6.826,00 |
| 29.10.2026 | 243,70 | 249,58 | 243,33 | 247,38 | 1,52% | 4.105,00 |
| 28.10.2026 | 246,38 | 249,02 | 243,23 | 243,68 | -0,57% | 4.248,00 |
| 27.10.2026 | 236,98 | 245,95 | 235,02 | 245,08 | 3,75% | 3.215,00 |
| 26.10.2026 | 234,18 | 238,60 | 232,98 | 236,23 | 1,90% | 3.097,00 |
| 23.10.2026 | 237,85 | 241,02 | 226,93 | 231,83 | -2,39% | 3.600,00 |
| 22.10.2026 | 245,40 | 245,58 | 232,73 | 237,50 | -4,92% | 4.299,00 |
| 21.10.2026 | 247,33 | 251,10 | 243,93 | 249,80 | 1,76% | 3.164,00 |
| 20.10.2026 | 243,68 | 247,98 | 241,80 | 245,48 | 0,77% | 4.927,00 |
| 19.10.2026 | 255,58 | 257,13 | 243,45 | 243,60 | -2,30% | 5.160,00 |
| 16.10.2026 | 266,75 | 272,45 | 248,55 | 249,33 | -3,07% | 11.209,00 |
| 15.10.2026 | 256,58 | 257,23 | 256,52 | 257,23 | -1,61% | 97,00 |
| 14.10.2026 | 265,17 | 267,52 | 260,73 | 261,42 | -1,48% | 2.633,00 |
| 13.10.2026 | 263,52 | 268,33 | 262,73 | 265,35 | -0,55% | 3.671,00 |
| 12.10.2026 | 269,67 | 270,00 | 263,48 | 266,83 | -0,44% | 3.575,00 |
| 09.10.2026 | 261,83 | 268,25 | 261,83 | 268,00 | 2,90% | 18.329,00 |
| 08.10.2026 | 256,00 | 262,05 | 250,68 | 260,45 | 1,52% | 4.845,00 |
| 07.10.2026 | 260,75 | 261,88 | 251,68 | 256,55 | -1,21% | 6.206,00 |
| 06.10.2026 | 272,67 | 275,80 | 259,15 | 259,70 | -6,04% | 12.788,00 |
| 05.10.2026 | 290,70 | 290,77 | 270,42 | 276,40 | -8,84% | 11.919,00 |
| 02.10.2026 | 293,95 | 304,88 | 291,00 | 303,20 | 3,31% | 2.768,00 |
| 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 |