289,825€
-3,03%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 298,73 | 299,20 | 289,23 | 289,75 | -3,05% | 11,00 |
| 08.09.2026 | 297,15 | 299,88 | 291,95 | 298,88 | 0,60% | 51,00 |
| 07.09.2026 | 288,30 | 297,15 | 287,83 | 297,10 | 3,09% | 197,00 |
| 04.09.2026 | 289,48 | 290,98 | 286,30 | 288,20 | -0,43% | 27,00 |
| 03.09.2026 | 287,42 | 290,10 | 283,25 | 289,45 | 0,78% | 3,00 |
| 02.09.2026 | 286,23 | 290,20 | 285,45 | 287,20 | 0,11% | 12,00 |
| 01.09.2026 | 295,55 | 296,75 | 286,60 | 286,88 | -2,66% | 17,00 |
| 31.08.2026 | 300,48 | 304,13 | 294,65 | 294,73 | -2,08% | 92,00 |
| 28.08.2026 | 299,67 | 303,83 | 298,42 | 301,00 | 0,98% | 85,00 |
| 27.08.2026 | 298,95 | 306,13 | 296,35 | 298,08 | -0,07% | 49,00 |
| 26.08.2026 | 298,08 | 301,88 | 296,90 | 298,27 | 0,24% | 18,00 |
| 25.08.2026 | 293,15 | 298,55 | 293,15 | 297,58 | 1,49% | 23,00 |
| 24.08.2026 | 296,55 | 301,02 | 290,23 | 293,20 | -1,28% | 83,00 |
| 21.08.2026 | 292,92 | 299,33 | 292,92 | 297,00 | 1,36% | 22,00 |
| 20.08.2026 | 295,00 | 296,17 | 291,38 | 293,02 | -0,77% | - |
| 19.08.2026 | 295,75 | 299,83 | 286,33 | 295,30 | -0,34% | 141,00 |
| 18.08.2026 | 304,95 | 308,55 | 294,27 | 296,30 | -3,38% | 205,00 |
| 17.08.2026 | 305,25 | 310,35 | 305,25 | 306,67 | 0,48% | 22,00 |
| 14.08.2026 | 310,58 | 311,88 | 305,15 | 305,23 | -1,71% | 76,00 |
| 13.08.2026 | 310,80 | 313,15 | 308,15 | 310,55 | -0,18% | 59,00 |
| 12.08.2026 | 305,42 | 311,83 | 305,42 | 311,13 | 2,09% | 337,00 |
| 11.08.2026 | 303,50 | 308,55 | 301,83 | 304,75 | 0,69% | 66,00 |
| 10.08.2026 | 304,40 | 306,25 | 299,17 | 302,65 | -0,55% | 16,00 |
| 07.08.2026 | 300,88 | 306,23 | 300,80 | 304,33 | 1,20% | 243,00 |
| 06.08.2026 | 302,00 | 303,38 | 296,13 | 300,73 | -0,50% | 94,00 |
| 05.08.2026 | 300,88 | 304,63 | 297,00 | 302,23 | 0,42% | 80,00 |
| 04.08.2026 | 291,23 | 301,20 | 291,23 | 300,95 | 3,48% | 193,00 |
| 03.08.2026 | 287,67 | 295,27 | 283,88 | 290,83 | 0,15% | 150,00 |
| 31.07.2026 | 285,63 | 294,85 | 283,13 | 290,40 | 1,26% | 246,00 |
| 30.07.2026 | 260,70 | 288,20 | 257,00 | 286,77 | 10,65% | 110,00 |
| 29.07.2026 | 263,27 | 263,70 | 255,35 | 259,17 | -1,26% | 223,00 |
| 28.07.2026 | 269,27 | 269,27 | 259,30 | 262,48 | -2,52% | 369,00 |
| 27.07.2026 | 268,55 | 272,23 | 264,15 | 269,25 | 1,35% | 63,00 |
| 24.07.2026 | 267,20 | 270,33 | 264,40 | 265,67 | -0,15% | 2,00 |
| 23.07.2026 | 269,00 | 269,58 | 262,65 | 266,08 | -1,04% | 33,00 |
| 22.07.2026 | 268,95 | 271,13 | 265,05 | 268,88 | 0,04% | 458,00 |
| 21.07.2026 | 266,27 | 269,23 | 265,05 | 268,77 | 1,18% | 1,00 |
| 20.07.2026 | 264,00 | 273,60 | 261,60 | 265,65 | 0,75% | 4,00 |
| 17.07.2026 | 263,98 | 264,17 | 257,38 | 263,67 | -0,16% | 397,00 |
| 16.07.2026 | 270,85 | 275,63 | 260,02 | 264,10 | -2,24% | 313,00 |
| 15.07.2026 | 273,33 | 276,30 | 268,92 | 270,15 | -0,83% | 25,00 |
| 14.07.2026 | 265,83 | 273,95 | 264,30 | 272,40 | 1,53% | 291,00 |
| 13.07.2026 | 266,10 | 271,83 | 262,67 | 268,30 | -1,22% | 578,00 |
| 10.07.2026 | 271,13 | 273,48 | 266,15 | 271,60 | 0,35% | 44,00 |
| 09.07.2026 | 267,50 | 271,70 | 265,20 | 270,65 | 1,04% | 130,00 |
| 08.07.2026 | 270,02 | 270,02 | 261,52 | 267,88 | -1,13% | 304,00 |
| 07.07.2026 | 280,50 | 280,80 | 267,33 | 270,92 | -3,38% | 378,00 |
| 06.07.2026 | 278,95 | 280,88 | 275,08 | 280,40 | 0,56% | 114,00 |
| 03.07.2026 | 279,17 | 281,70 | 275,67 | 278,85 | 0,37% | 37,00 |
| 02.07.2026 | 276,30 | 279,23 | 270,60 | 277,83 | 0,54% | 295,00 |
| 01.07.2026 | 286,73 | 288,50 | 272,58 | 276,33 | -3,79% | 462,00 |
| 30.06.2026 | 280,88 | 287,70 | 276,52 | 287,20 | 2,85% | 109,00 |
| 29.06.2026 | 277,02 | 281,80 | 274,38 | 279,25 | 1,16% | 123,00 |
| 26.06.2026 | 280,58 | 280,58 | 272,55 | 276,05 | -1,80% | 226,00 |
| 25.06.2026 | 280,15 | 288,50 | 278,88 | 281,10 | 0,63% | 21,00 |
| 24.06.2026 | 279,98 | 282,88 | 278,08 | 279,35 | -0,21% | 127,00 |
| 23.06.2026 | 289,85 | 290,50 | 277,90 | 279,95 | -4,21% | 213,00 |
| 22.06.2026 | 287,30 | 293,70 | 287,30 | 292,25 | 1,62% | 391,00 |
| 19.06.2026 | 290,80 | 291,85 | 287,55 | 287,60 | -1,07% | 31,00 |
| 18.06.2026 | 281,65 | 291,70 | 281,25 | 290,70 | 3,59% | 3,00 |
| 17.06.2026 | 278,20 | 285,95 | 277,02 | 280,63 | 0,99% | 73,00 |
| 16.06.2026 | 271,52 | 280,33 | 271,52 | 277,88 | 1,83% | 156,00 |
| 15.06.2026 | 268,60 | 280,98 | 268,60 | 272,88 | 2,27% | 15,00 |
| 12.06.2026 | 269,42 | 272,10 | 263,30 | 266,83 | -0,42% | 3,00 |
| 11.06.2026 | 259,08 | 269,08 | 257,92 | 267,95 | 3,65% | 5,00 |
| 10.06.2026 | 262,05 | 264,35 | 257,40 | 258,52 | -1,84% | 209,00 |
| 09.06.2026 | 271,38 | 274,25 | 261,05 | 263,38 | -2,53% | 207,00 |
| 08.06.2026 | 265,50 | 272,48 | 264,73 | 270,20 | -0,15% | 21,00 |
| 05.06.2026 | 282,02 | 284,70 | 268,52 | 270,60 | -4,74% | 403,00 |
| 04.06.2026 | 283,00 | 285,65 | 276,50 | 284,08 | 0,18% | 263,00 |
| 03.06.2026 | 287,75 | 288,92 | 280,35 | 283,58 | -1,28% | 51,00 |
| 02.06.2026 | 280,13 | 288,17 | 278,52 | 287,25 | 2,83% | 422,00 |
| 01.06.2026 | 277,00 | 281,35 | 271,35 | 279,35 | 3,80% | 787,00 |
| 29.05.2026 | 269,08 | 273,10 | 267,40 | 269,13 | 0,32% | 15,00 |
| 28.05.2026 | 265,55 | 269,83 | 264,45 | 268,27 | -0,67% | 206,00 |
| 27.05.2026 | 275,40 | 276,35 | 267,13 | 270,08 | -2,24% | 19,00 |
| 26.05.2026 | 276,08 | 278,60 | 270,52 | 276,27 | -0,10% | 91,00 |
| 25.05.2026 | 274,17 | 278,55 | 270,42 | 276,55 | 3,15% | 37,00 |
| 22.05.2026 | 268,80 | 271,80 | 267,10 | 268,10 | 0,43% | 9,00 |
| 21.05.2026 | 266,17 | 268,42 | 261,60 | 266,95 | 0,01% | 43,00 |
| 20.05.2026 | 254,20 | 271,58 | 254,00 | 266,92 | 4,67% | 99,00 |
| 19.05.2026 | 260,70 | 263,52 | 253,05 | 255,02 | -2,00% | 36,00 |
| 18.05.2026 | 263,25 | 268,00 | 259,65 | 260,23 | -1,56% | 127,00 |
| 15.05.2026 | 268,65 | 270,48 | 261,08 | 264,35 | -1,86% | 217,00 |
| 14.05.2026 | 269,77 | 271,75 | 268,85 | 269,35 | -0,13% | - |
| 13.05.2026 | 267,88 | 269,75 | 262,70 | 269,70 | 0,90% | 4,00 |
| 12.05.2026 | 277,27 | 277,27 | 263,90 | 267,30 | -3,62% | 233,00 |
| 11.05.2026 | 271,00 | 278,50 | 265,92 | 277,35 | 1,35% | 208,00 |
| 08.05.2026 | 272,63 | 277,88 | 272,35 | 273,65 | 0,33% | 15,00 |
| 07.05.2026 | 283,92 | 287,92 | 272,45 | 272,75 | -3,93% | 166,00 |
| 06.05.2026 | 273,83 | 285,13 | 273,83 | 283,90 | 3,73% | 145,00 |
| 05.05.2026 | 262,08 | 274,20 | 260,13 | 273,70 | 4,65% | 154,00 |
| 04.05.2026 | 269,17 | 271,10 | 258,35 | 261,55 | -2,82% | 666,00 |
| 30.04.2026 | 269,48 | 272,20 | 260,85 | 269,15 | -0,22% | 169,00 |
| 29.04.2026 | 271,90 | 273,33 | 268,60 | 269,75 | -0,43% | 85,00 |
| 28.04.2026 | 276,13 | 276,13 | 268,30 | 270,92 | -1,99% | 13,00 |
| 27.04.2026 | 279,25 | 280,83 | 274,10 | 276,42 | -1,06% | 113,00 |
| 24.04.2026 | 272,45 | 279,45 | 269,38 | 279,40 | 2,55% | 276,00 |
| 23.04.2026 | 273,45 | 275,63 | 269,52 | 272,45 | 0,05% | 8,00 |
| 22.04.2026 | 269,50 | 281,52 | 269,38 | 272,33 | 0,54% | 327,00 |