258,800€
1,80%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 254,27 | 259,67 | 254,13 | 259,05 | 1,90% | 6,00 |
| 16.01.2025 | 252,38 | 257,08 | 252,13 | 254,23 | 0,72% | 110,00 |
| 15.01.2025 | 250,63 | 254,68 | 249,15 | 252,40 | 0,73% | - |
| 14.01.2025 | 249,68 | 252,25 | 249,25 | 250,58 | 0,52% | 8,00 |
| 13.01.2025 | 250,18 | 250,18 | 244,35 | 249,27 | -0,36% | 484,00 |
| 10.01.2025 | 257,73 | 257,73 | 249,18 | 250,18 | -2,95% | 31,00 |
| 09.01.2025 | 251,75 | 257,88 | 249,98 | 257,77 | 2,38% | - |
| 08.01.2025 | 254,13 | 254,88 | 250,23 | 251,77 | -1,08% | 89,00 |
| 07.01.2025 | 251,27 | 255,77 | 250,93 | 254,52 | 1,25% | 23,00 |
| 06.01.2025 | 241,75 | 252,73 | 240,77 | 251,38 | 4,35% | 25,00 |
| 03.01.2025 | 240,85 | 241,38 | 239,23 | 240,90 | 0,02% | 11,00 |
| 02.01.2025 | 239,75 | 243,13 | 237,02 | 240,85 | 0,48% | 20,00 |
| 30.12.2024 | 241,02 | 241,13 | 239,13 | 239,70 | -0,15% | 2,00 |
| 27.12.2024 | 240,73 | 241,08 | 238,45 | 240,05 | -0,24% | 58,00 |
| 23.12.2024 | 239,83 | 240,77 | 238,05 | 240,63 | 0,46% | 48,00 |
| 20.12.2024 | 241,33 | 241,33 | 236,25 | 239,52 | -0,75% | 231,00 |
| 19.12.2024 | 244,80 | 245,52 | 239,77 | 241,33 | -1,42% | 32,00 |
| 18.12.2024 | 246,30 | 249,02 | 244,30 | 244,80 | -0,61% | 11,00 |
| 17.12.2024 | 245,30 | 247,48 | 243,68 | 246,30 | 0,41% | 36,00 |
| 16.12.2024 | 244,48 | 246,43 | 243,48 | 245,30 | 0,39% | 20,00 |
| 13.12.2024 | 245,02 | 248,93 | 243,48 | 244,35 | -0,28% | - |
| 12.12.2024 | 247,98 | 248,30 | 244,60 | 245,02 | -1,19% | 439,00 |
| 11.12.2024 | 242,45 | 248,60 | 241,35 | 247,98 | 2,28% | 4,00 |
| 10.12.2024 | 246,83 | 249,23 | 241,93 | 242,45 | -1,82% | 63,00 |
| 09.12.2024 | 252,20 | 253,98 | 246,95 | 246,95 | -2,02% | 100,00 |
| 06.12.2024 | 249,10 | 252,93 | 245,73 | 252,05 | 1,18% | 60,00 |
| 05.12.2024 | 248,33 | 250,30 | 248,02 | 249,10 | 0,31% | 62,00 |
| 04.12.2024 | 244,05 | 251,43 | 242,68 | 248,33 | 1,70% | 10,00 |
| 03.12.2024 | 243,65 | 246,77 | 241,48 | 244,18 | 0,22% | 145,00 |
| 02.12.2024 | 242,02 | 243,88 | 239,02 | 243,65 | 0,20% | 26,00 |
| 29.11.2024 | 239,85 | 244,38 | 238,73 | 243,18 | 1,46% | 67,00 |
| 28.11.2024 | 238,23 | 240,98 | 238,08 | 239,68 | 0,67% | 46,00 |
| 27.11.2024 | 238,90 | 239,20 | 235,52 | 238,08 | -0,28% | 50,00 |
| 26.11.2024 | 241,08 | 241,63 | 238,33 | 238,75 | -0,89% | 2,00 |
| 25.11.2024 | 241,98 | 244,75 | 240,23 | 240,90 | -0,44% | 9,00 |
| 22.11.2024 | 240,33 | 242,98 | 236,73 | 241,98 | 0,76% | 5,00 |
| 21.11.2024 | 238,00 | 240,63 | 235,18 | 240,15 | 0,97% | 2,00 |
| 20.11.2024 | 238,83 | 242,65 | 236,38 | 237,85 | -0,26% | 15,00 |
| 19.11.2024 | 238,00 | 241,63 | 233,83 | 238,48 | 0,20% | 97,00 |
| 18.11.2024 | 242,85 | 243,10 | 237,73 | 238,00 | -2,00% | 75,00 |
| 15.11.2024 | 244,85 | 245,83 | 241,43 | 242,85 | -0,99% | 4,00 |
| 14.11.2024 | 240,98 | 246,02 | 237,18 | 245,27 | 1,78% | 218,00 |
| 13.11.2024 | 239,68 | 241,98 | 237,13 | 240,98 | 0,54% | 10,00 |
| 12.11.2024 | 248,00 | 248,75 | 237,93 | 239,68 | -3,69% | 42,00 |
| 11.11.2024 | 240,58 | 249,18 | 240,58 | 248,85 | 3,44% | 3,00 |
| 08.11.2024 | 241,73 | 243,60 | 239,02 | 240,58 | -0,48% | 4,00 |
| 07.11.2024 | 237,85 | 242,08 | 235,55 | 241,73 | 1,52% | 16,00 |
| 06.11.2024 | 239,70 | 247,68 | 236,80 | 238,10 | -0,77% | 100,00 |
| 05.11.2024 | 233,27 | 240,43 | 230,50 | 239,95 | 2,81% | 98,00 |
| 04.11.2024 | 238,88 | 239,85 | 232,18 | 233,40 | -2,29% | 148,00 |
| 01.11.2024 | 238,52 | 241,93 | 238,08 | 238,88 | 0,09% | 25,00 |
| 31.10.2024 | 242,00 | 243,52 | 235,33 | 238,65 | -1,38% | 228,00 |
| 30.10.2024 | 247,10 | 248,58 | 236,45 | 242,00 | -2,26% | 12,00 |
| 29.10.2024 | 246,73 | 248,15 | 240,83 | 247,60 | 0,30% | 34,00 |
| 28.10.2024 | 242,18 | 246,85 | 241,70 | 246,85 | 2,13% | 10,00 |
| 25.10.2024 | 241,05 | 243,68 | 239,77 | 241,70 | 0,22% | - |
| 24.10.2024 | 239,43 | 242,58 | 239,38 | 241,18 | 0,67% | 9,00 |
| 23.10.2024 | 242,45 | 242,93 | 237,18 | 239,58 | -1,12% | 14,00 |
| 22.10.2024 | 243,95 | 244,52 | 239,48 | 242,30 | -0,77% | 81,00 |
| 21.10.2024 | 246,33 | 249,00 | 241,65 | 244,18 | -0,87% | 29,00 |
| 18.10.2024 | 246,63 | 247,13 | 244,15 | 246,33 | -0,16% | 21,00 |
| 17.10.2024 | 239,00 | 248,98 | 238,52 | 246,73 | 3,23% | 2,00 |
| 16.10.2024 | 239,65 | 240,02 | 236,08 | 239,00 | -0,27% | 355,00 |
| 15.10.2024 | 243,75 | 245,88 | 237,68 | 239,65 | -1,68% | 177,00 |
| 14.10.2024 | 241,45 | 244,20 | 241,02 | 243,75 | 1,02% | 102,00 |
| 11.10.2024 | 239,73 | 242,18 | 237,77 | 241,30 | 0,66% | 244,00 |
| 10.10.2024 | 242,33 | 242,90 | 237,02 | 239,73 | -1,07% | 12,00 |
| 09.10.2024 | 239,27 | 242,85 | 237,68 | 242,33 | 1,32% | 28,00 |
| 08.10.2024 | 234,35 | 239,38 | 232,68 | 239,18 | 1,52% | 54,00 |
| 07.10.2024 | 237,27 | 239,02 | 233,08 | 235,60 | -0,45% | 47,00 |
| 04.10.2024 | 234,10 | 237,02 | 231,38 | 236,68 | 1,34% | 27,00 |
| 03.10.2024 | 236,85 | 236,85 | 231,43 | 233,55 | -1,45% | 105,00 |
| 02.10.2024 | 236,58 | 238,15 | 234,18 | 236,98 | 0,26% | 45,00 |
| 01.10.2024 | 236,80 | 240,18 | 233,58 | 236,35 | -0,15% | 4,00 |
| 30.09.2024 | 238,95 | 239,98 | 235,58 | 236,70 | -0,65% | 350,00 |
| 27.09.2024 | 245,88 | 246,20 | 237,13 | 238,25 | -3,10% | 248,00 |
| 26.09.2024 | 242,52 | 247,52 | 241,68 | 245,88 | 1,95% | 33,00 |
| 25.09.2024 | 240,27 | 242,27 | 237,80 | 241,18 | 0,37% | 104,00 |
| 24.09.2024 | 238,95 | 241,98 | 236,83 | 240,27 | 0,60% | 107,00 |
| 23.09.2024 | 234,05 | 239,48 | 232,93 | 238,85 | 2,05% | 587,00 |
| 20.09.2024 | 237,52 | 239,48 | 233,55 | 234,05 | -1,46% | 22,00 |
| 19.09.2024 | 229,98 | 238,68 | 229,98 | 237,52 | 3,24% | 70,00 |
| 18.09.2024 | 230,13 | 231,13 | 227,48 | 230,08 | -0,01% | - |
| 17.09.2024 | 228,43 | 230,93 | 227,63 | 230,10 | 0,78% | 25,00 |
| 16.09.2024 | 227,20 | 228,77 | 225,77 | 228,33 | 0,50% | 8,00 |
| 13.09.2024 | 227,13 | 228,02 | 224,23 | 227,20 | 0,03% | - |
| 12.09.2024 | 223,08 | 227,52 | 222,48 | 227,13 | 1,77% | 67,00 |
| 11.09.2024 | 220,90 | 223,30 | 217,68 | 223,18 | 1,09% | 32,00 |
| 10.09.2024 | 219,65 | 221,33 | 218,48 | 220,77 | 0,41% | 3,00 |
| 09.09.2024 | 214,45 | 220,73 | 214,02 | 219,88 | 2,89% | 12,00 |
| 06.09.2024 | 220,50 | 221,68 | 213,60 | 213,70 | -3,08% | 267,00 |
| 05.09.2024 | 224,58 | 224,98 | 219,88 | 220,50 | -1,86% | 82,00 |
| 04.09.2024 | 224,88 | 226,15 | 222,58 | 224,68 | -0,71% | - |
| 03.09.2024 | 231,18 | 232,58 | 225,52 | 226,27 | -2,12% | 17,00 |
| 02.09.2024 | 230,05 | 231,27 | 226,02 | 231,18 | 0,36% | 112,00 |
| 30.08.2024 | 229,75 | 231,08 | 228,48 | 230,35 | 0,38% | - |
| 29.08.2024 | 226,68 | 230,63 | 226,43 | 229,48 | 1,30% | 73,00 |
| 28.08.2024 | 226,15 | 230,27 | 225,95 | 226,52 | 0,17% | 35,00 |
| 27.08.2024 | 225,85 | 226,63 | 223,83 | 226,15 | 0,13% | 26,00 |
| 26.08.2024 | 226,20 | 227,73 | 225,50 | 225,85 | -0,31% | 35,00 |