190,070€
-6,42%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 203,35 | 204,45 | 185,24 | 190,23 | -6,34% | 9.128,00 |
| 03.04.2025 | 210,30 | 211,95 | 202,00 | 203,10 | -5,25% | 4.340,00 |
| 02.04.2025 | 215,45 | 226,50 | 211,25 | 214,35 | -0,72% | 3.420,00 |
| 01.04.2025 | 212,30 | 216,45 | 212,30 | 215,90 | 1,77% | 4.981,00 |
| 31.03.2025 | 215,35 | 215,85 | 210,30 | 212,15 | -2,33% | 3.497,00 |
| 28.03.2025 | 224,20 | 224,20 | 216,00 | 217,20 | -3,64% | 3.754,00 |
| 27.03.2025 | 227,70 | 227,70 | 222,30 | 225,40 | -1,05% | 4.243,00 |
| 26.03.2025 | 234,45 | 237,15 | 227,00 | 227,80 | -2,86% | 3.801,00 |
| 25.03.2025 | 232,20 | 234,75 | 228,40 | 234,50 | 0,62% | 4.291,00 |
| 24.03.2025 | 233,70 | 234,50 | 230,45 | 233,05 | 0,11% | 3.408,00 |
| 21.03.2025 | 236,10 | 236,95 | 230,85 | 232,80 | -1,77% | 5.399,00 |
| 20.03.2025 | 243,65 | 243,65 | 236,45 | 237,00 | -2,51% | 2.344,00 |
| 19.03.2025 | 236,70 | 244,45 | 235,95 | 243,10 | 3,71% | 5.403,00 |
| 18.03.2025 | 234,35 | 235,60 | 231,95 | 234,40 | 0,28% | 4.316,00 |
| 17.03.2025 | 229,30 | 233,95 | 226,75 | 233,75 | 1,99% | 2.713,00 |
| 14.03.2025 | 226,15 | 229,55 | 223,75 | 229,20 | 2,16% | 2.445,00 |
| 13.03.2025 | 232,00 | 237,20 | 223,75 | 224,35 | -1,94% | 5.824,00 |
| 12.03.2025 | 226,35 | 230,55 | 224,35 | 228,80 | 1,67% | 3.464,00 |
| 11.03.2025 | 218,75 | 226,70 | 218,75 | 225,05 | 3,40% | 5.928,00 |
| 10.03.2025 | 227,90 | 228,45 | 216,80 | 217,65 | -4,75% | 5.286,00 |
| 07.03.2025 | 220,85 | 228,50 | 219,20 | 228,50 | 3,07% | 4.847,00 |
| 06.03.2025 | 230,00 | 233,00 | 219,50 | 221,70 | -3,27% | 9.553,00 |
| 05.03.2025 | 222,00 | 230,30 | 222,00 | 229,20 | 3,73% | 5.184,00 |
| 04.03.2025 | 230,20 | 230,20 | 214,00 | 220,95 | -3,39% | 6.895,00 |
| 03.03.2025 | 235,30 | 235,75 | 227,95 | 228,70 | -1,72% | 3.589,00 |
| 28.02.2025 | 232,15 | 236,25 | 230,00 | 232,70 | -0,45% | 3.324,00 |
| 27.02.2025 | 239,80 | 240,85 | 233,30 | 233,75 | -1,62% | 3.875,00 |
| 26.02.2025 | 235,50 | 241,45 | 235,00 | 237,60 | 1,63% | 3.374,00 |
| 25.02.2025 | 240,80 | 242,40 | 229,80 | 233,80 | -3,09% | 6.206,00 |
| 24.02.2025 | 257,35 | 257,35 | 239,40 | 241,25 | -5,69% | 7.616,00 |
| 21.02.2025 | 254,30 | 260,30 | 254,30 | 255,80 | -0,06% | 3.264,00 |
| 20.02.2025 | 252,05 | 263,70 | 251,50 | 255,95 | 3,23% | 7.108,00 |
| 19.02.2025 | 252,95 | 253,05 | 246,60 | 247,95 | -1,82% | 3.701,00 |
| 18.02.2025 | 243,70 | 254,10 | 243,70 | 252,55 | 3,29% | 3.806,00 |
| 17.02.2025 | 248,95 | 248,95 | 243,00 | 244,50 | -1,73% | 3.754,00 |
| 14.02.2025 | 243,65 | 248,90 | 243,10 | 248,80 | 2,22% | 3.246,00 |
| 13.02.2025 | 241,40 | 247,15 | 238,85 | 243,40 | 0,95% | 3.958,00 |
| 12.02.2025 | 245,70 | 248,30 | 237,85 | 241,10 | -1,65% | 4.066,00 |
| 11.02.2025 | 244,80 | 245,80 | 241,75 | 245,15 | 0,39% | 3.967,00 |
| 10.02.2025 | 237,45 | 244,20 | 237,30 | 244,20 | 3,15% | 2.711,00 |
| 07.02.2025 | 240,00 | 240,45 | 235,40 | 236,75 | -1,00% | 6.760,00 |
| 06.02.2025 | 236,20 | 240,50 | 233,85 | 239,15 | 1,25% | 6.076,00 |
| 05.02.2025 | 238,20 | 238,30 | 232,30 | 236,20 | -0,90% | 4.357,00 |
| 04.02.2025 | 238,55 | 240,40 | 236,35 | 238,35 | -0,02% | 3.738,00 |
| 03.02.2025 | 240,05 | 241,45 | 235,60 | 238,40 | -2,42% | 4.669,00 |
| 31.01.2025 | 241,95 | 250,55 | 241,45 | 244,30 | 1,35% | 4.293,00 |
| 30.01.2025 | 239,95 | 244,85 | 237,50 | 241,05 | 1,64% | 5.176,00 |
| 29.01.2025 | 233,90 | 240,00 | 233,05 | 237,15 | 2,71% | 7.965,00 |
| 28.01.2025 | 250,00 | 252,00 | 226,80 | 230,90 | -6,74% | 15.337,00 |
| 27.01.2025 | 264,10 | 264,45 | 242,55 | 247,60 | -8,38% | 18.446,00 |
| 24.01.2025 | 273,85 | 274,00 | 270,00 | 270,25 | -1,10% | 2.221,00 |
| 23.01.2025 | 273,00 | 273,90 | 268,50 | 273,25 | 0,92% | 2.791,00 |
| 22.01.2025 | 263,50 | 275,00 | 263,45 | 270,75 | 2,69% | 8.335,00 |
| 21.01.2025 | 260,05 | 263,65 | 259,85 | 263,65 | 1,09% | 2.393,00 |
| 20.01.2025 | 260,30 | 261,80 | 258,85 | 260,80 | 0,66% | 3.531,00 |
| 17.01.2025 | 255,05 | 259,65 | 254,30 | 259,10 | 1,95% | 2.536,00 |
| 16.01.2025 | 253,75 | 258,00 | 253,05 | 254,15 | 0,59% | 3.296,00 |
| 15.01.2025 | 250,70 | 254,55 | 249,50 | 252,65 | 0,78% | 2.398,00 |
| 14.01.2025 | 249,85 | 251,45 | 249,35 | 250,70 | 0,70% | 2.898,00 |
| 13.01.2025 | 249,45 | 249,45 | 244,70 | 248,95 | -0,34% | 1.579,00 |
| 10.01.2025 | 257,80 | 257,80 | 249,30 | 249,80 | -2,82% | 3.088,00 |
| 09.01.2025 | 250,95 | 258,35 | 250,10 | 257,05 | 2,25% | 2.003,00 |
| 08.01.2025 | 254,90 | 254,90 | 250,40 | 251,40 | -0,98% | 3.165,00 |
| 07.01.2025 | 251,55 | 255,75 | 251,15 | 253,90 | 1,05% | 2.793,00 |
| 06.01.2025 | 241,60 | 252,55 | 241,50 | 251,25 | 4,40% | 2.620,00 |
| 03.01.2025 | 240,90 | 241,60 | 239,25 | 240,65 | 0,15% | 12.798,00 |
| 02.01.2025 | 240,90 | 243,20 | 237,15 | 240,30 | 0,21% | 3.225,00 |
| 30.12.2024 | 240,35 | 240,95 | 239,20 | 239,80 | -0,52% | 729,00 |
| 27.12.2024 | 240,25 | 241,05 | 239,05 | 241,05 | 0,44% | 1.593,00 |
| 23.12.2024 | 240,00 | 240,45 | 238,40 | 240,00 | -0,23% | 2.872,00 |
| 20.12.2024 | 240,05 | 240,90 | 236,45 | 240,55 | -0,29% | 1.602,00 |
| 19.12.2024 | 244,70 | 244,85 | 240,00 | 241,25 | -2,33% | 4.420,00 |
| 18.12.2024 | 246,35 | 249,00 | 245,75 | 247,00 | 0,30% | 3.176,00 |
| 17.12.2024 | 244,95 | 247,30 | 243,95 | 246,25 | 0,31% | 2.470,00 |
| 16.12.2024 | 243,55 | 246,20 | 243,25 | 245,50 | 0,31% | 1.882,00 |
| 13.12.2024 | 245,00 | 249,50 | 243,75 | 244,75 | -0,29% | 2.202,00 |
| 12.12.2024 | 247,45 | 248,20 | 245,00 | 245,45 | -1,03% | 2.703,00 |
| 11.12.2024 | 241,15 | 248,30 | 240,05 | 248,00 | 2,23% | 4.024,00 |
| 10.12.2024 | 246,80 | 248,90 | 241,90 | 242,60 | -1,78% | 5.227,00 |
| 09.12.2024 | 251,90 | 253,80 | 247,00 | 247,00 | -1,95% | 2.533,00 |
| 06.12.2024 | 248,25 | 252,80 | 246,45 | 251,90 | 1,00% | 2.306,00 |
| 05.12.2024 | 249,15 | 250,25 | 247,80 | 249,40 | 0,14% | 1.985,00 |
| 04.12.2024 | 242,10 | 250,85 | 242,10 | 249,05 | 2,03% | 2.884,00 |
| 03.12.2024 | 243,35 | 246,75 | 241,60 | 244,10 | 0,14% | 2.056,00 |
| 02.12.2024 | 242,00 | 243,75 | 239,10 | 243,75 | 0,16% | 3.113,00 |
| 29.11.2024 | 238,70 | 244,10 | 238,70 | 243,35 | 1,67% | 1.164,00 |
| 28.11.2024 | 239,20 | 240,70 | 238,80 | 239,35 | 0,65% | 1.525,00 |
| 27.11.2024 | 238,55 | 239,15 | 235,95 | 237,80 | -0,36% | 3.350,00 |
| 26.11.2024 | 241,00 | 241,20 | 238,65 | 238,65 | -0,89% | 2.220,00 |
| 25.11.2024 | 242,70 | 244,55 | 240,00 | 240,80 | -0,43% | 1.274,00 |
| 22.11.2024 | 240,45 | 243,05 | 237,10 | 241,85 | 0,83% | 3.257,00 |
| 21.11.2024 | 238,00 | 240,70 | 235,45 | 239,85 | 1,22% | 2.272,00 |
| 20.11.2024 | 239,80 | 242,20 | 236,70 | 236,95 | -0,63% | 2.720,00 |
| 19.11.2024 | 239,40 | 241,40 | 234,35 | 238,45 | 0,04% | 1.522,00 |
| 18.11.2024 | 241,60 | 242,95 | 238,30 | 238,35 | -1,37% | 3.299,00 |
| 15.11.2024 | 244,60 | 245,70 | 241,65 | 241,65 | -1,75% | 2.231,00 |
| 14.11.2024 | 240,10 | 245,95 | 235,50 | 245,95 | 1,93% | 4.281,00 |
| 13.11.2024 | 238,40 | 242,25 | 237,25 | 241,30 | 0,54% | 4.215,00 |
| 12.11.2024 | 246,65 | 247,05 | 238,20 | 240,00 | -3,54% | 3.261,00 |
| 11.11.2024 | 241,60 | 249,25 | 241,60 | 248,80 | 3,24% | 2.343,00 |