242,850€
-0,99%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.08.2024 | 224,93 | 227,63 | 224,93 | 226,55 | 0,72% | - |
| 22.08.2024 | 225,35 | 227,77 | 224,68 | 224,93 | -0,19% | 45,00 |
| 21.08.2024 | 224,73 | 226,00 | 224,45 | 225,35 | 0,43% | 33,00 |
| 20.08.2024 | 224,18 | 225,58 | 223,43 | 224,38 | 0,22% | 15,00 |
| 19.08.2024 | 221,48 | 224,18 | 221,02 | 223,88 | 1,08% | 10,00 |
| 16.08.2024 | 222,18 | 222,55 | 219,83 | 221,48 | -0,19% | 161,00 |
| 15.08.2024 | 218,30 | 222,43 | 217,05 | 221,90 | 1,65% | 75,00 |
| 14.08.2024 | 215,50 | 219,30 | 215,08 | 218,30 | 1,30% | 94,00 |
| 13.08.2024 | 211,25 | 215,77 | 211,15 | 215,50 | 2,18% | - |
| 12.08.2024 | 210,65 | 213,33 | 208,85 | 210,90 | 0,29% | - |
| 09.08.2024 | 209,40 | 212,68 | 208,73 | 210,30 | 0,29% | 51,00 |
| 08.08.2024 | 205,98 | 209,90 | 205,33 | 209,70 | 2,13% | 7,00 |
| 07.08.2024 | 203,30 | 210,05 | 203,30 | 205,33 | 1,08% | 26,00 |
| 06.08.2024 | 200,95 | 206,48 | 198,51 | 203,13 | 0,96% | 27,00 |
| 05.08.2024 | 205,25 | 205,25 | 191,07 | 201,20 | -1,77% | 213,00 |
| 02.08.2024 | 211,63 | 212,63 | 201,88 | 204,83 | -3,87% | 83,00 |
| 01.08.2024 | 223,63 | 223,63 | 212,40 | 213,08 | -4,68% | 79,00 |
| 31.07.2024 | 216,50 | 225,52 | 216,50 | 223,52 | 3,35% | 36,00 |
| 30.07.2024 | 219,73 | 220,58 | 215,65 | 216,27 | -1,50% | 33,00 |
| 29.07.2024 | 220,52 | 221,48 | 217,98 | 219,58 | -0,28% | 9,00 |
| 26.07.2024 | 216,05 | 220,40 | 214,75 | 220,20 | 2,02% | 45,00 |
| 25.07.2024 | 225,08 | 225,08 | 211,48 | 215,85 | -4,25% | 116,00 |
| 24.07.2024 | 229,30 | 230,18 | 224,83 | 225,43 | -1,67% | 17,00 |
| 23.07.2024 | 228,68 | 229,98 | 226,73 | 229,25 | 0,27% | - |
| 22.07.2024 | 223,58 | 228,63 | 223,08 | 228,63 | 2,33% | 47,00 |
| 19.07.2024 | 221,25 | 223,98 | 219,27 | 223,43 | 0,96% | 12,00 |
| 18.07.2024 | 227,60 | 229,95 | 216,52 | 221,30 | -2,70% | 563,00 |
| 17.07.2024 | 232,95 | 232,95 | 226,83 | 227,45 | -2,30% | 43,00 |
| 16.07.2024 | 232,02 | 232,83 | 228,68 | 232,80 | 0,40% | - |
| 15.07.2024 | 235,05 | 235,48 | 231,02 | 231,88 | -1,25% | 73,00 |
| 12.07.2024 | 230,13 | 236,65 | 229,13 | 234,80 | 2,11% | 52,00 |
| 11.07.2024 | 229,13 | 230,23 | 226,70 | 229,95 | 0,43% | 30,00 |
| 10.07.2024 | 225,27 | 228,98 | 224,15 | 228,98 | 1,71% | 9,00 |
| 09.07.2024 | 229,10 | 229,30 | 223,77 | 225,13 | -1,67% | 15,00 |
| 08.07.2024 | 228,55 | 231,23 | 226,43 | 228,95 | 0,24% | 69,00 |
| 05.07.2024 | 230,80 | 231,98 | 227,02 | 228,40 | -1,02% | 24,00 |
| 04.07.2024 | 229,13 | 231,83 | 229,02 | 230,75 | 0,64% | 90,00 |
| 03.07.2024 | 225,68 | 230,38 | 225,58 | 229,27 | 1,71% | 44,00 |
| 02.07.2024 | 225,52 | 226,08 | 221,68 | 225,43 | -0,33% | 21,00 |
| 01.07.2024 | 224,98 | 229,60 | 223,93 | 226,18 | 0,48% | 91,00 |