214,475€
-0,67%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 215,93 | 216,33 | 213,15 | 214,60 | -0,61% | - |
| 01.04.2025 | 212,23 | 216,58 | 211,73 | 215,93 | 1,74% | 107,00 |
| 31.03.2025 | 216,55 | 216,55 | 210,18 | 212,23 | -2,34% | 56,00 |
| 28.03.2025 | 231,20 | 231,20 | 215,83 | 217,30 | -3,56% | 181,00 |
| 27.03.2025 | 227,70 | 227,90 | 222,27 | 225,33 | -1,21% | 147,00 |
| 26.03.2025 | 234,85 | 236,73 | 227,08 | 228,08 | -2,84% | 45,00 |
| 25.03.2025 | 233,38 | 234,85 | 228,25 | 234,75 | 0,59% | 292,00 |
| 24.03.2025 | 232,60 | 234,83 | 230,35 | 233,38 | 0,33% | 35,00 |
| 21.03.2025 | 236,68 | 237,45 | 230,77 | 232,60 | -1,85% | 7,00 |
| 20.03.2025 | 243,27 | 243,77 | 236,20 | 236,98 | -2,62% | 41,00 |
| 19.03.2025 | 234,70 | 244,50 | 234,60 | 243,35 | 3,74% | 282,00 |
| 18.03.2025 | 233,85 | 235,73 | 231,30 | 234,58 | 0,31% | 114,00 |
| 17.03.2025 | 228,83 | 233,95 | 226,10 | 233,85 | 2,04% | 85,00 |
| 14.03.2025 | 225,40 | 229,63 | 223,18 | 229,18 | 2,05% | 85,00 |
| 13.03.2025 | 227,65 | 237,83 | 223,60 | 224,58 | -1,75% | 130,00 |
| 12.03.2025 | 225,52 | 231,40 | 225,18 | 228,58 | 1,59% | 226,00 |
| 11.03.2025 | 218,15 | 226,83 | 217,90 | 225,00 | 3,31% | 88,00 |
| 10.03.2025 | 228,02 | 228,02 | 216,60 | 217,80 | -4,51% | 392,00 |
| 07.03.2025 | 221,48 | 229,08 | 219,75 | 228,08 | 2,81% | 62,00 |
| 06.03.2025 | 229,23 | 232,65 | 219,58 | 221,85 | -3,22% | 365,00 |
| 05.03.2025 | 221,73 | 230,52 | 221,73 | 229,23 | 3,52% | 113,00 |
| 04.03.2025 | 229,35 | 230,20 | 213,75 | 221,43 | -3,38% | 645,00 |
| 03.03.2025 | 234,05 | 235,63 | 227,63 | 229,18 | -1,79% | 161,00 |
| 28.02.2025 | 232,90 | 236,25 | 229,60 | 233,35 | -0,11% | 168,00 |
| 27.02.2025 | 238,23 | 240,98 | 233,35 | 233,60 | -1,94% | 50,00 |
| 26.02.2025 | 233,68 | 241,68 | 233,68 | 238,23 | 2,10% | 37,00 |
| 25.02.2025 | 241,48 | 242,27 | 229,73 | 233,33 | -3,17% | 280,00 |
| 24.02.2025 | 258,35 | 258,48 | 239,25 | 240,98 | -6,03% | 423,00 |
| 21.02.2025 | 255,30 | 260,48 | 254,85 | 256,42 | 0,44% | 80,00 |
| 20.02.2025 | 248,13 | 265,75 | 248,13 | 255,30 | 2,87% | 1.067,00 |
| 19.02.2025 | 252,80 | 253,25 | 246,48 | 248,18 | -1,83% | 11,00 |
| 18.02.2025 | 244,60 | 254,20 | 244,25 | 252,80 | 3,35% | 34,00 |
| 17.02.2025 | 248,25 | 248,70 | 243,38 | 244,60 | -1,55% | 23,00 |
| 14.02.2025 | 243,33 | 249,05 | 243,33 | 248,45 | 2,05% | 92,00 |
| 13.02.2025 | 240,93 | 247,33 | 239,15 | 243,45 | 1,05% | 319,00 |
| 12.02.2025 | 245,18 | 249,73 | 237,68 | 240,93 | -1,71% | 122,00 |
| 11.02.2025 | 244,25 | 245,83 | 240,85 | 245,13 | 0,39% | 104,00 |
| 10.02.2025 | 237,43 | 244,33 | 236,95 | 244,18 | 3,17% | 75,00 |
| 07.02.2025 | 239,73 | 240,70 | 235,35 | 236,68 | -1,29% | 89,00 |
| 06.02.2025 | 235,93 | 240,33 | 233,70 | 239,77 | 1,52% | 106,00 |
| 05.02.2025 | 238,43 | 238,52 | 232,40 | 236,18 | -0,94% | 66,00 |
| 04.02.2025 | 237,88 | 240,58 | 236,20 | 238,43 | 0,23% | 63,00 |
| 03.02.2025 | 240,18 | 240,75 | 235,63 | 237,88 | -2,54% | 113,00 |
| 31.01.2025 | 241,55 | 250,70 | 241,35 | 244,08 | 1,05% | 62,00 |
| 30.01.2025 | 237,10 | 245,02 | 236,73 | 241,55 | 1,96% | 61,00 |
| 29.01.2025 | 231,02 | 240,90 | 230,68 | 236,90 | 2,70% | 469,00 |
| 28.01.2025 | 247,70 | 250,90 | 226,70 | 230,68 | -6,78% | 1.077,00 |
| 27.01.2025 | 268,63 | 269,52 | 242,43 | 247,45 | -8,45% | 746,00 |
| 24.01.2025 | 273,27 | 273,77 | 269,77 | 270,27 | -1,06% | 19,00 |
| 23.01.2025 | 270,98 | 273,50 | 268,33 | 273,17 | 0,75% | 34,00 |
| 22.01.2025 | 263,63 | 275,00 | 263,38 | 271,15 | 2,87% | 463,00 |
| 21.01.2025 | 260,88 | 263,73 | 259,60 | 263,58 | 1,00% | 179,00 |
| 20.01.2025 | 258,95 | 261,70 | 258,48 | 260,98 | 0,74% | 98,00 |
| 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 |