268,550€
0,25%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 267,50 | 269,77 | 265,20 | 268,75 | 0,33% | 75,00 |
| 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 |
| 21.04.2026 | 275,88 | 276,67 | 270,25 | 270,85 | -1,88% | 138,00 |
| 20.04.2026 | 276,80 | 276,80 | 271,40 | 276,05 | -0,23% | 110,00 |
| 17.04.2026 | 267,88 | 281,42 | 267,00 | 276,67 | 3,33% | 136,00 |
| 16.04.2026 | 267,40 | 271,48 | 265,48 | 267,75 | 0,21% | 22,00 |
| 15.04.2026 | 268,58 | 268,98 | 263,70 | 267,20 | -0,63% | 276,00 |
| 14.04.2026 | 261,05 | 269,02 | 260,92 | 268,90 | 3,00% | 124,00 |
| 13.04.2026 | 259,15 | 262,73 | 255,00 | 261,08 | 0,63% | 39,00 |
| 10.04.2026 | 258,15 | 261,98 | 256,15 | 259,45 | 0,43% | 23,00 |
| 09.04.2026 | 252,48 | 259,73 | 251,93 | 258,35 | 0,50% | 179,00 |
| 08.04.2026 | 235,83 | 259,17 | 235,83 | 257,08 | 8,94% | 109,00 |
| 07.04.2026 | 234,40 | 239,58 | 231,08 | 235,98 | 0,88% | 94,00 |
| 02.04.2026 | 234,60 | 239,50 | 228,40 | 233,93 | -2,57% | 66,00 |
| 01.04.2026 | 234,83 | 241,98 | 234,83 | 240,10 | 2,57% | 176,00 |
| 31.03.2026 | 229,02 | 234,50 | 225,33 | 234,08 | 2,45% | 144,00 |
| 30.03.2026 | 229,13 | 231,95 | 226,00 | 228,48 | -0,48% | 228,00 |
| 27.03.2026 | 239,88 | 240,10 | 225,43 | 229,58 | -4,26% | 258,00 |
| 26.03.2026 | 246,15 | 247,27 | 237,05 | 239,80 | -3,02% | 6,00 |
| 25.03.2026 | 245,68 | 259,15 | 244,45 | 247,27 | 1,02% | 27,00 |
| 24.03.2026 | 244,15 | 246,23 | 236,40 | 244,77 | 0,27% | 6,00 |
| 23.03.2026 | 236,80 | 249,77 | 230,88 | 244,13 | 2,71% | 593,00 |
| 20.03.2026 | 245,58 | 247,93 | 235,80 | 237,68 | -3,27% | 240,00 |
| 19.03.2026 | 250,95 | 251,70 | 240,83 | 245,70 | -2,97% | 282,00 |
| 18.03.2026 | 251,93 | 259,95 | 250,93 | 253,23 | 0,86% | 1,00 |
| 17.03.2026 | 248,93 | 254,30 | 247,93 | 251,08 | 0,45% | 19,00 |
| 16.03.2026 | 249,58 | 251,25 | 245,65 | 249,95 | 0,47% | 38,00 |
| 13.03.2026 | 253,93 | 255,25 | 247,00 | 248,77 | -2,07% | 12,00 |
| 12.03.2026 | 254,70 | 256,38 | 249,75 | 254,02 | -0,95% | 64,00 |
| 11.03.2026 | 253,63 | 257,75 | 250,65 | 256,45 | 1,08% | 59,00 |
| 10.03.2026 | 251,98 | 257,90 | 250,58 | 253,70 | 1,07% | 76,00 |
| 09.03.2026 | 249,35 | 251,02 | 236,60 | 251,02 | 0,67% | 1.350,00 |
| 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 |