249,450€
-1,49%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 254,90 | 256,30 | 245,40 | 249,35 | -1,53% | 119,00 |
| 05.03.2026 | 261,23 | 262,42 | 250,45 | 253,23 | -3,34% | 256,00 |
| 04.03.2026 | 255,88 | 262,00 | 253,40 | 261,98 | 1,98% | 338,00 |
| 03.03.2026 | 270,15 | 270,15 | 253,58 | 256,90 | -4,31% | 99,00 |
| 02.03.2026 | 274,35 | 276,15 | 265,02 | 268,48 | -2,31% | 231,00 |
| 27.02.2026 | 272,17 | 278,35 | 271,63 | 274,83 | 0,54% | 209,00 |
| 26.02.2026 | 265,52 | 279,98 | 264,20 | 273,35 | 2,63% | 354,00 |
| 25.02.2026 | 263,17 | 267,08 | 263,02 | 266,35 | 1,14% | 28,00 |
| 24.02.2026 | 257,65 | 263,73 | 257,25 | 263,35 | 1,06% | 120,00 |
| 23.02.2026 | 262,38 | 262,52 | 258,38 | 260,58 | -0,70% | 30,00 |
| 20.02.2026 | 259,60 | 263,00 | 257,42 | 262,42 | 1,13% | 67,00 |
| 19.02.2026 | 261,00 | 262,95 | 257,15 | 259,50 | -0,54% | 123,00 |
| 18.02.2026 | 255,35 | 261,90 | 254,93 | 260,90 | 2,29% | 141,00 |
| 17.02.2026 | 257,80 | 257,80 | 245,85 | 255,05 | -1,10% | 223,00 |
| 16.02.2026 | 263,77 | 264,85 | 256,02 | 257,88 | -2,84% | 55,00 |
| 13.02.2026 | 265,65 | 266,80 | 258,55 | 265,40 | -1,49% | 346,00 |
| 12.02.2026 | 270,48 | 274,63 | 263,35 | 269,42 | 0,16% | 153,00 |
| 11.02.2026 | 259,48 | 269,70 | 255,15 | 269,00 | 4,91% | 729,00 |
| 10.02.2026 | 258,65 | 259,75 | 256,35 | 256,40 | -0,94% | 119,00 |
| 09.02.2026 | 254,77 | 262,17 | 253,75 | 258,83 | 1,71% | 104,00 |
| 06.02.2026 | 251,25 | 254,77 | 248,23 | 254,48 | 1,86% | 48,00 |
| 05.02.2026 | 249,08 | 254,45 | 245,23 | 249,83 | 0,28% | 9,00 |
| 04.02.2026 | 250,00 | 254,30 | 246,77 | 249,13 | -0,20% | 31,00 |
| 03.02.2026 | 248,13 | 252,95 | 243,75 | 249,63 | 0,71% | 173,00 |
| 02.02.2026 | 240,35 | 248,00 | 237,83 | 247,88 | 2,46% | 45,00 |
| 30.01.2026 | 242,75 | 244,43 | 239,75 | 241,93 | -0,33% | 105,00 |
| 29.01.2026 | 236,13 | 244,95 | 236,13 | 242,73 | 2,60% | 911,00 |
| 28.01.2026 | 234,27 | 239,98 | 233,10 | 236,58 | 0,83% | 33,00 |
| 27.01.2026 | 234,15 | 235,77 | 232,30 | 234,63 | 0,77% | 55,00 |
| 26.01.2026 | 232,08 | 233,15 | 229,93 | 232,83 | 0,38% | 50,00 |
| 23.01.2026 | 230,80 | 232,33 | 227,95 | 231,95 | 0,51% | 12,00 |
| 22.01.2026 | 232,52 | 232,52 | 228,90 | 230,77 | -0,67% | 1.168,00 |
| 21.01.2026 | 227,77 | 232,95 | 223,95 | 232,33 | 2,00% | 82,00 |
| 20.01.2026 | 229,70 | 229,70 | 223,73 | 227,77 | -0,85% | 185,00 |
| 19.01.2026 | 233,68 | 233,68 | 227,35 | 229,73 | -2,47% | 227,00 |
| 16.01.2026 | 232,65 | 235,63 | 230,93 | 235,55 | 1,27% | 89,00 |
| 15.01.2026 | 232,52 | 236,15 | 232,40 | 232,60 | 0,19% | 38,00 |
| 14.01.2026 | 238,23 | 239,63 | 230,95 | 232,15 | -2,46% | 70,00 |
| 13.01.2026 | 237,45 | 239,65 | 235,48 | 238,00 | 0,26% | 3,00 |
| 12.01.2026 | 236,33 | 237,68 | 233,38 | 237,38 | 0,30% | 217,00 |
| 09.01.2026 | 236,93 | 237,90 | 234,35 | 236,68 | -0,06% | 148,00 |
| 08.01.2026 | 244,15 | 244,63 | 233,93 | 236,83 | -3,12% | 268,00 |
| 07.01.2026 | 241,00 | 247,27 | 241,00 | 244,45 | 1,32% | 192,00 |
| 06.01.2026 | 239,80 | 242,43 | 236,75 | 241,27 | 0,68% | 146,00 |
| 05.01.2026 | 238,75 | 243,75 | 237,55 | 239,65 | 0,37% | 408,00 |
| 02.01.2026 | 236,35 | 238,80 | 233,27 | 238,77 | 1,11% | 118,00 |
| 30.12.2025 | 236,48 | 236,63 | 234,55 | 236,15 | -0,14% | - |
| 29.12.2025 | 235,63 | 238,08 | 234,63 | 236,48 | 0,46% | 50,00 |
| 23.12.2025 | 236,52 | 237,15 | 234,73 | 235,40 | -0,44% | 47,00 |
| 22.12.2025 | 235,52 | 241,00 | 235,15 | 236,45 | 0,20% | 330,00 |
| 19.12.2025 | 233,50 | 238,02 | 233,00 | 235,98 | 1,09% | 113,00 |
| 18.12.2025 | 231,15 | 234,73 | 229,90 | 233,43 | 1,25% | 88,00 |
| 17.12.2025 | 239,77 | 240,65 | 229,80 | 230,55 | -3,89% | 4,00 |
| 16.12.2025 | 242,23 | 242,83 | 237,00 | 239,88 | -1,21% | 181,00 |
| 15.12.2025 | 236,63 | 243,68 | 236,27 | 242,83 | 2,69% | 65,00 |
| 12.12.2025 | 240,15 | 244,88 | 234,77 | 236,48 | -1,47% | 462,00 |
| 11.12.2025 | 234,95 | 243,75 | 231,40 | 240,00 | 2,14% | 854,00 |
| 10.12.2025 | 234,15 | 236,50 | 231,73 | 234,98 | 0,26% | 32,00 |
| 09.12.2025 | 237,45 | 239,88 | 232,27 | 234,38 | -1,30% | 12,00 |
| 08.12.2025 | 235,93 | 237,98 | 234,50 | 237,45 | 0,65% | - |
| 05.12.2025 | 238,10 | 239,18 | 235,50 | 235,93 | -1,07% | 5,00 |
| 04.12.2025 | 230,45 | 238,48 | 230,45 | 238,48 | 3,44% | 885,00 |
| 03.12.2025 | 230,75 | 231,23 | 226,85 | 230,55 | -0,03% | - |
| 02.12.2025 | 230,23 | 233,38 | 229,40 | 230,63 | 0,21% | 765,00 |
| 01.12.2025 | 230,33 | 231,23 | 227,93 | 230,15 | -0,09% | 29,00 |
| 28.11.2025 | 228,43 | 231,02 | 227,70 | 230,35 | 0,80% | 1,00 |
| 27.11.2025 | 227,70 | 229,35 | 226,10 | 228,52 | 0,34% | 29,00 |
| 26.11.2025 | 224,93 | 230,25 | 223,48 | 227,75 | 1,19% | 46,00 |
| 25.11.2025 | 225,08 | 225,85 | 221,25 | 225,08 | 0,39% | 52,00 |
| 24.11.2025 | 223,40 | 228,25 | 222,65 | 224,20 | 0,99% | 65,00 |
| 21.11.2025 | 223,83 | 225,60 | 220,43 | 222,00 | -0,88% | 46,00 |
| 20.11.2025 | 229,90 | 238,25 | 223,27 | 223,98 | -2,33% | 113,00 |
| 19.11.2025 | 226,80 | 230,05 | 225,02 | 229,33 | 1,04% | 50,00 |
| 18.11.2025 | 230,73 | 231,55 | 224,27 | 226,98 | -1,94% | 157,00 |
| 17.11.2025 | 235,27 | 236,35 | 230,60 | 231,48 | -1,54% | 9,00 |
| 14.11.2025 | 234,98 | 236,00 | 230,45 | 235,10 | 0,10% | 112,00 |
| 13.11.2025 | 240,65 | 241,65 | 232,20 | 234,88 | -2,09% | 498,00 |
| 12.11.2025 | 237,33 | 242,95 | 235,58 | 239,90 | 1,15% | 194,00 |
| 11.11.2025 | 234,83 | 237,50 | 233,23 | 237,18 | 1,08% | 48,00 |
| 10.11.2025 | 233,13 | 241,58 | 232,93 | 234,65 | 0,78% | 1.306,00 |
| 07.11.2025 | 233,68 | 236,77 | 227,83 | 232,83 | -0,39% | 127,00 |
| 06.11.2025 | 244,95 | 244,95 | 232,05 | 233,73 | -4,69% | 391,00 |
| 05.11.2025 | 236,38 | 246,10 | 235,52 | 245,23 | 3,69% | 89,00 |
| 04.11.2025 | 244,77 | 244,77 | 235,83 | 236,50 | -3,41% | 6,00 |
| 03.11.2025 | 246,30 | 249,98 | 242,68 | 244,85 | -0,51% | 194,00 |
| 31.10.2025 | 249,77 | 249,88 | 244,55 | 246,10 | -1,51% | 171,00 |
| 30.10.2025 | 258,23 | 258,23 | 244,55 | 249,88 | -3,10% | 889,00 |
| 29.10.2025 | 255,70 | 258,88 | 255,38 | 257,88 | 0,80% | 120,00 |
| 28.10.2025 | 258,38 | 258,38 | 254,95 | 255,83 | -1,01% | 29,00 |
| 27.10.2025 | 253,88 | 259,95 | 253,88 | 258,42 | 1,77% | 207,00 |
| 24.10.2025 | 249,75 | 254,58 | 249,75 | 253,93 | 1,68% | 14,00 |
| 23.10.2025 | 245,75 | 250,35 | 245,55 | 249,73 | 1,99% | 1,00 |
| 22.10.2025 | 248,93 | 258,17 | 244,33 | 244,85 | -1,69% | 842,00 |
| 21.10.2025 | 248,68 | 250,30 | 247,02 | 249,05 | 0,15% | 196,00 |
| 20.10.2025 | 247,98 | 249,13 | 246,50 | 248,68 | 0,25% | 9,00 |
| 17.10.2025 | 251,10 | 251,10 | 245,30 | 248,05 | -1,11% | 81,00 |
| 16.10.2025 | 246,60 | 254,20 | 244,15 | 250,83 | 1,70% | 180,00 |
| 15.10.2025 | 247,77 | 249,13 | 245,08 | 246,63 | -0,41% | 308,00 |
| 14.10.2025 | 247,23 | 249,20 | 239,58 | 247,65 | 0,56% | 23,00 |
| 13.10.2025 | 243,75 | 247,70 | 242,88 | 246,27 | 1,44% | 780,00 |