230,125€
0,10%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 230,05 | 231,10 | 227,48 | 229,18 | -0,32% | - |
| 11.09.2025 | 228,52 | 232,38 | 227,43 | 229,90 | 0,54% | 273,00 |
| 10.09.2025 | 224,58 | 230,65 | 224,58 | 228,68 | 2,00% | 108,00 |
| 09.09.2025 | 225,13 | 227,90 | 223,38 | 224,20 | -0,76% | 140,00 |
| 08.09.2025 | 218,55 | 226,30 | 218,10 | 225,93 | 3,42% | 916,00 |
| 05.09.2025 | 217,80 | 220,33 | 216,98 | 218,45 | 0,34% | 16,00 |
| 04.09.2025 | 217,55 | 218,52 | 215,58 | 217,70 | 0,13% | 9,00 |
| 03.09.2025 | 211,85 | 219,93 | 211,15 | 217,43 | 2,61% | 272,00 |
| 02.09.2025 | 210,35 | 216,83 | 209,65 | 211,90 | 0,77% | 235,00 |
| 01.09.2025 | 209,95 | 211,38 | 208,88 | 210,27 | 0,11% | 669,00 |
| 29.08.2025 | 213,58 | 213,58 | 209,63 | 210,05 | -1,67% | 743,00 |
| 28.08.2025 | 210,10 | 214,98 | 209,05 | 213,63 | 1,67% | 643,00 |
| 27.08.2025 | 212,50 | 217,75 | 209,23 | 210,13 | -1,13% | 998,00 |
| 26.08.2025 | 213,43 | 213,43 | 208,83 | 212,52 | -0,43% | 505,00 |
| 25.08.2025 | 215,10 | 215,35 | 212,93 | 213,45 | -0,77% | 35,00 |
| 22.08.2025 | 216,02 | 216,50 | 213,27 | 215,10 | -0,60% | 350,00 |
| 21.08.2025 | 215,83 | 221,40 | 213,18 | 216,40 | 0,22% | 341,00 |
| 20.08.2025 | 222,60 | 222,60 | 215,38 | 215,93 | -3,01% | 290,00 |
| 19.08.2025 | 218,45 | 223,52 | 217,73 | 222,63 | 1,90% | 4,00 |
| 18.08.2025 | 222,15 | 222,40 | 217,60 | 218,48 | -1,59% | 16,00 |
| 15.08.2025 | 222,60 | 223,60 | 220,25 | 222,00 | -0,24% | 13,00 |
| 14.08.2025 | 218,05 | 223,02 | 217,83 | 222,52 | 1,95% | - |
| 13.08.2025 | 222,98 | 222,98 | 217,65 | 218,27 | -2,10% | 56,00 |
| 12.08.2025 | 220,38 | 223,00 | 220,08 | 222,95 | 1,17% | 966,00 |
| 11.08.2025 | 222,35 | 224,25 | 218,18 | 220,38 | -0,90% | 56,00 |
| 08.08.2025 | 220,65 | 222,95 | 219,20 | 222,38 | 0,78% | 11,00 |
| 07.08.2025 | 216,33 | 221,70 | 216,23 | 220,65 | 1,99% | 145,00 |
| 06.08.2025 | 215,43 | 216,55 | 211,68 | 216,35 | 0,53% | 68,00 |
| 05.08.2025 | 220,23 | 221,40 | 214,23 | 215,20 | -2,27% | 464,00 |
| 04.08.2025 | 216,70 | 221,95 | 214,70 | 220,20 | 1,62% | 352,00 |
| 01.08.2025 | 231,00 | 231,00 | 212,60 | 216,70 | -6,19% | 1.209,00 |
| 31.07.2025 | 242,38 | 248,00 | 228,25 | 231,00 | -4,57% | 137,00 |
| 30.07.2025 | 238,85 | 245,00 | 236,40 | 242,05 | 1,40% | 1.066,00 |
| 29.07.2025 | 236,25 | 241,63 | 236,25 | 238,70 | 1,05% | 31,00 |
| 28.07.2025 | 237,40 | 241,45 | 235,68 | 236,23 | -0,64% | 7,00 |
| 25.07.2025 | 239,48 | 239,83 | 234,25 | 237,75 | -0,94% | 10,00 |
| 24.07.2025 | 239,30 | 242,52 | 238,50 | 240,00 | 0,29% | 5,00 |
| 23.07.2025 | 233,20 | 239,43 | 232,30 | 239,30 | 3,02% | 28,00 |
| 22.07.2025 | 235,00 | 235,55 | 230,75 | 232,27 | -1,16% | 39,00 |
| 21.07.2025 | 236,50 | 240,10 | 234,90 | 235,00 | -0,64% | 43,00 |
| 18.07.2025 | 239,63 | 241,93 | 236,10 | 236,52 | -1,09% | 251,00 |
| 17.07.2025 | 224,68 | 240,58 | 224,68 | 239,13 | 6,46% | 78,00 |
| 16.07.2025 | 225,08 | 226,70 | 222,25 | 224,63 | -0,20% | 50,00 |
| 15.07.2025 | 223,85 | 226,52 | 223,83 | 225,08 | 0,55% | 886,00 |
| 14.07.2025 | 223,40 | 226,90 | 220,65 | 223,85 | -0,29% | 59,00 |
| 11.07.2025 | 226,60 | 226,60 | 223,48 | 224,50 | -0,89% | 352,00 |
| 10.07.2025 | 228,83 | 232,10 | 222,08 | 226,52 | -1,11% | 55,00 |
| 09.07.2025 | 224,27 | 230,02 | 223,15 | 229,08 | 2,09% | 138,00 |
| 08.07.2025 | 223,23 | 225,38 | 223,18 | 224,38 | 0,52% | 109,00 |
| 07.07.2025 | 222,10 | 224,65 | 221,52 | 223,23 | 0,51% | 88,00 |
| 04.07.2025 | 225,40 | 225,40 | 220,50 | 222,10 | -1,50% | 11,00 |
| 03.07.2025 | 222,50 | 226,70 | 222,08 | 225,48 | 1,33% | 200,00 |
| 02.07.2025 | 223,52 | 225,45 | 221,73 | 222,52 | -0,47% | 7,00 |
| 01.07.2025 | 226,27 | 226,77 | 221,70 | 223,58 | -1,19% | - |
| 30.06.2025 | 229,68 | 231,40 | 225,27 | 226,27 | -1,42% | - |
| 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 |