225,875€
-1,59%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 229,68 | 231,40 | 225,27 | 225,93 | -1,57% | - |
| 27.06.2025 | 216,88 | 230,13 | 216,88 | 229,52 | 5,88% | - |
| 26.06.2025 | 215,52 | 218,08 | 213,73 | 216,77 | 0,58% | - |
| 25.06.2025 | 219,05 | 221,85 | 214,40 | 215,52 | -1,61% | - |
| 24.06.2025 | 216,00 | 220,45 | 215,10 | 219,05 | 2,38% | 5,00 |
| 23.06.2025 | 214,05 | 217,23 | 211,33 | 213,95 | -0,23% | 132,00 |
| 20.06.2025 | 215,40 | 217,88 | 214,02 | 214,45 | -0,44% | 18,00 |
| 19.06.2025 | 218,83 | 218,98 | 214,27 | 215,40 | -1,71% | 50,00 |
| 18.06.2025 | 221,50 | 223,00 | 217,13 | 219,15 | -1,06% | 30,00 |
| 17.06.2025 | 220,83 | 222,98 | 218,93 | 221,50 | 0,10% | 12,00 |
| 16.06.2025 | 219,58 | 223,38 | 219,58 | 221,27 | 0,77% | 28,00 |
| 13.06.2025 | 219,75 | 220,98 | 216,15 | 219,58 | -1,00% | 75,00 |
| 12.06.2025 | 223,95 | 224,05 | 218,30 | 221,80 | -1,11% | 208,00 |
| 11.06.2025 | 229,60 | 230,75 | 219,85 | 224,30 | -2,29% | 66,00 |
| 10.06.2025 | 224,77 | 229,75 | 224,08 | 229,55 | 2,03% | 21,00 |
| 09.06.2025 | 228,13 | 229,00 | 223,85 | 224,98 | -1,38% | 2,00 |
| 06.06.2025 | 225,08 | 228,23 | 224,65 | 228,13 | 1,31% | - |
| 05.06.2025 | 224,85 | 227,93 | 224,45 | 225,18 | 0,14% | 12,00 |
| 04.06.2025 | 222,83 | 226,27 | 220,70 | 224,85 | 0,94% | 166,00 |
| 03.06.2025 | 222,08 | 224,13 | 217,68 | 222,75 | 0,21% | 107,00 |
| 02.06.2025 | 221,90 | 222,38 | 217,20 | 222,27 | 0,17% | 9,00 |
| 30.05.2025 | 222,33 | 224,10 | 219,80 | 221,90 | -0,19% | 63,00 |
| 29.05.2025 | 223,23 | 229,18 | 221,48 | 222,33 | -0,34% | 17,00 |
| 28.05.2025 | 222,38 | 224,38 | 221,65 | 223,08 | 0,34% | - |
| 27.05.2025 | 222,48 | 224,90 | 220,55 | 222,33 | -0,15% | 9,00 |
| 26.05.2025 | 216,08 | 222,75 | 216,08 | 222,65 | 3,31% | 85,00 |
| 23.05.2025 | 220,73 | 222,75 | 212,10 | 215,52 | -2,60% | 102,00 |
| 22.05.2025 | 218,65 | 222,73 | 217,05 | 221,27 | 0,95% | 90,00 |
| 21.05.2025 | 222,25 | 222,55 | 217,70 | 219,20 | -1,62% | 6,00 |
| 20.05.2025 | 220,05 | 222,85 | 218,73 | 222,80 | 1,01% | 3,00 |
| 19.05.2025 | 219,23 | 220,95 | 216,27 | 220,58 | 0,35% | 241,00 |
| 16.05.2025 | 221,15 | 221,63 | 217,52 | 219,80 | -0,70% | 27,00 |
| 15.05.2025 | 220,93 | 225,90 | 217,23 | 221,35 | 0,12% | 183,00 |
| 14.05.2025 | 219,48 | 221,08 | 217,02 | 221,08 | 0,73% | 8,00 |
| 13.05.2025 | 218,23 | 220,25 | 214,75 | 219,48 | 0,53% | 203,00 |
| 12.05.2025 | 215,70 | 226,30 | 215,70 | 218,33 | 1,35% | 161,00 |
| 09.05.2025 | 215,98 | 217,60 | 214,60 | 215,43 | -0,23% | 5,00 |
| 08.05.2025 | 212,60 | 220,15 | 212,02 | 215,93 | 1,56% | 131,00 |
| 07.05.2025 | 212,45 | 214,20 | 210,43 | 212,60 | 0,07% | 15,00 |
| 06.05.2025 | 212,38 | 213,10 | 209,77 | 212,45 | -0,11% | 132,00 |
| 05.05.2025 | 216,52 | 216,52 | 212,33 | 212,68 | -1,85% | 61,00 |
| 02.05.2025 | 204,75 | 216,98 | 204,58 | 216,68 | 5,82% | 217,00 |
| 30.04.2025 | 202,60 | 206,48 | 198,56 | 204,75 | 1,01% | 25,00 |
| 29.04.2025 | 205,88 | 213,00 | 199,84 | 202,70 | -1,34% | 391,00 |
| 28.04.2025 | 219,70 | 223,75 | 204,08 | 205,45 | -6,44% | 424,00 |
| 25.04.2025 | 213,75 | 220,15 | 213,73 | 219,60 | 2,78% | 8,00 |
| 24.04.2025 | 210,58 | 213,73 | 207,10 | 213,65 | 1,46% | - |
| 23.04.2025 | 201,13 | 214,70 | 200,11 | 210,58 | 4,70% | 466,00 |
| 22.04.2025 | 204,65 | 206,00 | 196,53 | 201,13 | -2,02% | 44,00 |
| 17.04.2025 | 204,93 | 212,50 | 203,65 | 205,27 | 0,17% | 59,00 |
| 16.04.2025 | 209,08 | 209,18 | 201,88 | 204,93 | -2,27% | 258,00 |
| 15.04.2025 | 205,63 | 210,38 | 202,80 | 209,68 | 2,02% | 156,00 |
| 14.04.2025 | 201,00 | 206,05 | 200,35 | 205,52 | 2,30% | 29,00 |
| 11.04.2025 | 198,89 | 204,35 | 191,26 | 200,90 | 1,01% | 351,00 |
| 10.04.2025 | 209,88 | 213,20 | 193,03 | 198,90 | -5,27% | 206,00 |
| 09.04.2025 | 185,22 | 214,70 | 182,78 | 209,98 | 13,13% | 275,00 |
| 08.04.2025 | 191,20 | 196,34 | 185,03 | 185,60 | -2,98% | 602,00 |
| 07.04.2025 | 184,11 | 204,98 | 171,68 | 191,30 | 2,18% | 281,00 |
| 04.04.2025 | 203,60 | 204,10 | 185,31 | 187,21 | -8,05% | 504,00 |
| 03.04.2025 | 210,85 | 211,85 | 201,85 | 203,60 | -4,78% | 257,00 |
| 02.04.2025 | 215,93 | 222,25 | 210,90 | 213,83 | -0,97% | 293,00 |
| 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 |