239,375€
-3,19%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 245,90 | 245,95 | 237,05 | 239,15 | -3,28% | 2.152,00 |
| 25.03.2026 | 245,45 | 250,20 | 244,80 | 247,25 | 1,10% | 3.718,00 |
| 24.03.2026 | 239,00 | 246,00 | 236,70 | 244,55 | 0,18% | 2.726,00 |
| 23.03.2026 | 237,95 | 249,45 | 230,85 | 244,10 | 2,84% | 6.930,00 |
| 20.03.2026 | 245,80 | 247,80 | 235,80 | 237,35 | -3,22% | 4.434,00 |
| 19.03.2026 | 251,70 | 251,70 | 241,10 | 245,25 | -2,68% | 4.248,00 |
| 18.03.2026 | 253,15 | 259,75 | 250,60 | 252,00 | 0,42% | 2.380,00 |
| 17.03.2026 | 248,35 | 254,10 | 248,25 | 250,95 | 0,38% | 4.372,00 |
| 16.03.2026 | 249,95 | 251,30 | 245,95 | 250,00 | 0,50% | 3.915,00 |
| 13.03.2026 | 255,05 | 255,05 | 247,00 | 248,75 | -2,18% | 3.210,00 |
| 12.03.2026 | 254,50 | 256,15 | 250,00 | 254,30 | -1,05% | 3.168,00 |
| 11.03.2026 | 253,90 | 257,65 | 250,70 | 257,00 | 1,12% | 4.188,00 |
| 10.03.2026 | 253,40 | 257,80 | 250,45 | 254,15 | 0,69% | 7.015,00 |
| 09.03.2026 | 248,95 | 255,00 | 238,40 | 252,40 | 0,92% | 8.304,00 |
| 06.03.2026 | 256,30 | 256,30 | 245,45 | 250,10 | -1,36% | 8.472,00 |
| 05.03.2026 | 260,35 | 261,35 | 250,55 | 253,55 | -3,10% | 5.083,00 |
| 04.03.2026 | 258,35 | 262,50 | 257,65 | 261,65 | 1,55% | 6.614,00 |
| 03.03.2026 | 267,40 | 267,40 | 253,60 | 257,65 | -4,47% | 6.309,00 |
| 02.03.2026 | 273,00 | 273,40 | 265,10 | 269,70 | -2,55% | 7.982,00 |
| 27.02.2026 | 275,00 | 277,90 | 273,50 | 276,75 | 1,50% | 6.679,00 |
| 26.02.2026 | 265,20 | 279,95 | 265,15 | 272,65 | 2,58% | 12.017,00 |
| 25.02.2026 | 263,60 | 267,05 | 262,85 | 265,80 | 0,82% | 3.508,00 |
| 24.02.2026 | 257,15 | 263,65 | 257,15 | 263,65 | 2,59% | 4.140,00 |
| 23.02.2026 | 261,05 | 262,15 | 255,80 | 257,00 | -2,23% | 2.940,00 |
| 20.02.2026 | 260,25 | 262,85 | 257,55 | 262,85 | 1,21% | 2.537,00 |
| 19.02.2026 | 261,15 | 262,95 | 257,40 | 259,70 | -0,29% | 2.967,00 |
| 18.02.2026 | 255,75 | 261,85 | 255,30 | 260,45 | 1,94% | 3.027,00 |
| 17.02.2026 | 256,75 | 257,55 | 245,90 | 255,50 | -0,83% | 5.631,00 |
| 16.02.2026 | 264,05 | 264,65 | 256,10 | 257,65 | -2,07% | 4.855,00 |
| 13.02.2026 | 265,00 | 266,80 | 258,95 | 263,10 | -1,13% | 3.831,00 |
| 12.02.2026 | 269,95 | 274,55 | 263,05 | 266,10 | -1,41% | 10.059,00 |
| 11.02.2026 | 259,10 | 269,90 | 255,60 | 269,90 | 4,11% | 11.870,00 |
| 10.02.2026 | 258,80 | 259,95 | 255,95 | 259,25 | 0,21% | 3.691,00 |
| 09.02.2026 | 255,35 | 261,95 | 253,75 | 258,70 | 1,73% | 3.625,00 |
| 06.02.2026 | 250,65 | 254,75 | 248,90 | 254,30 | 1,72% | 5.197,00 |
| 05.02.2026 | 250,05 | 254,40 | 245,35 | 250,00 | 0,48% | 5.289,00 |
| 04.02.2026 | 250,80 | 254,20 | 244,50 | 248,80 | -0,34% | 4.019,00 |
| 03.02.2026 | 246,05 | 252,60 | 243,90 | 249,65 | 0,67% | 4.548,00 |
| 02.02.2026 | 241,75 | 248,00 | 238,00 | 248,00 | 2,63% | 4.338,00 |
| 30.01.2026 | 242,00 | 244,35 | 240,05 | 241,65 | -0,45% | 3.837,00 |
| 29.01.2026 | 238,40 | 244,85 | 238,40 | 242,75 | 2,53% | 9.179,00 |
| 28.01.2026 | 236,10 | 239,85 | 233,20 | 236,75 | 0,83% | 2.566,00 |
| 27.01.2026 | 234,70 | 235,75 | 232,15 | 234,80 | 0,26% | 5.241,00 |
| 26.01.2026 | 232,05 | 234,20 | 230,00 | 234,20 | 0,84% | 4.407,00 |
| 23.01.2026 | 230,60 | 232,35 | 227,95 | 232,25 | 0,65% | 3.901,00 |
| 22.01.2026 | 232,15 | 232,25 | 229,20 | 230,75 | -0,75% | 4.564,00 |
| 21.01.2026 | 228,75 | 232,50 | 224,00 | 232,50 | 2,11% | 4.270,00 |
| 20.01.2026 | 229,05 | 229,05 | 223,95 | 227,70 | -0,91% | 2.682,00 |
| 19.01.2026 | 232,30 | 232,30 | 228,60 | 229,80 | -2,38% | 6.542,00 |
| 16.01.2026 | 233,10 | 235,65 | 231,00 | 235,40 | 1,10% | 2.824,00 |
| 15.01.2026 | 233,65 | 236,10 | 232,60 | 232,85 | 0,19% | 3.598,00 |
| 14.01.2026 | 238,30 | 239,60 | 231,00 | 232,40 | -2,48% | 2.923,00 |
| 13.01.2026 | 237,65 | 239,40 | 235,60 | 238,30 | 0,40% | 2.029,00 |
| 12.01.2026 | 236,95 | 237,70 | 233,50 | 237,35 | 0,36% | 4.057,00 |
| 09.01.2026 | 236,55 | 237,95 | 234,30 | 236,50 | -0,34% | 3.285,00 |
| 08.01.2026 | 243,55 | 244,40 | 234,25 | 237,30 | -2,92% | 6.013,00 |
| 07.01.2026 | 241,15 | 247,10 | 241,15 | 244,45 | 1,39% | 3.684,00 |
| 06.01.2026 | 239,75 | 242,50 | 236,75 | 241,10 | 0,54% | 2.870,00 |
| 05.01.2026 | 239,75 | 243,50 | 238,00 | 239,80 | 0,33% | 5.068,00 |
| 02.01.2026 | 235,90 | 239,00 | 233,65 | 239,00 | 1,29% | 2.717,00 |
| 30.12.2025 | 236,15 | 236,30 | 234,85 | 235,95 | -0,27% | 1.162,00 |
| 29.12.2025 | 235,80 | 237,75 | 234,85 | 236,60 | 0,51% | 2.403,00 |
| 23.12.2025 | 236,55 | 237,35 | 234,90 | 235,40 | -0,47% | 1.628,00 |
| 22.12.2025 | 236,65 | 241,00 | 235,45 | 236,50 | 0,38% | 2.805,00 |
| 19.12.2025 | 232,80 | 237,75 | 232,80 | 235,60 | 0,71% | 2.115,00 |
| 18.12.2025 | 230,70 | 234,50 | 230,00 | 233,95 | 1,63% | 2.750,00 |
| 17.12.2025 | 240,35 | 240,65 | 230,00 | 230,20 | -3,96% | 2.540,00 |
| 16.12.2025 | 241,45 | 242,25 | 237,05 | 239,70 | -1,11% | 3.248,00 |
| 15.12.2025 | 236,85 | 243,30 | 236,75 | 242,40 | 2,78% | 2.637,00 |
| 12.12.2025 | 240,70 | 244,85 | 235,00 | 235,85 | -1,67% | 4.697,00 |
| 11.12.2025 | 233,25 | 243,75 | 231,05 | 239,85 | 2,00% | 5.336,00 |
| 10.12.2025 | 234,90 | 236,10 | 231,95 | 235,15 | 0,45% | 1.786,00 |
| 09.12.2025 | 238,70 | 239,65 | 232,30 | 234,10 | -1,35% | 2.318,00 |
| 08.12.2025 | 235,90 | 237,85 | 234,70 | 237,30 | 0,53% | 2.756,00 |
| 05.12.2025 | 238,35 | 239,10 | 235,65 | 236,05 | -1,03% | 2.118,00 |
| 04.12.2025 | 234,95 | 238,50 | 234,50 | 238,50 | 3,45% | 3.189,00 |
| 03.12.2025 | 230,85 | 231,10 | 227,00 | 230,55 | -0,13% | 1.595,00 |
| 02.12.2025 | 230,05 | 233,25 | 229,50 | 230,85 | 0,33% | 1.828,00 |
| 01.12.2025 | 231,05 | 231,10 | 227,85 | 230,10 | -0,17% | 2.227,00 |
| 28.11.2025 | 228,65 | 230,95 | 227,60 | 230,50 | 1,05% | 2.615,00 |
| 27.11.2025 | 228,15 | 229,00 | 226,15 | 228,10 | 0,11% | 1.266,00 |
| 26.11.2025 | 225,00 | 230,20 | 223,75 | 227,85 | 1,47% | 4.505,00 |
| 25.11.2025 | 225,45 | 226,40 | 222,00 | 224,55 | 0,00% | 2.579,00 |
| 24.11.2025 | 225,45 | 228,95 | 222,65 | 224,55 | 0,54% | 3.400,00 |
| 21.11.2025 | 224,05 | 225,60 | 220,50 | 223,35 | -0,07% | 3.734,00 |
| 20.11.2025 | 233,70 | 239,00 | 223,50 | 223,50 | -2,70% | 3.127,00 |
| 19.11.2025 | 228,50 | 230,10 | 225,30 | 229,70 | 1,17% | 3.910,00 |
| 18.11.2025 | 231,35 | 231,35 | 224,40 | 227,05 | -1,96% | 5.252,00 |
| 17.11.2025 | 236,35 | 236,35 | 230,85 | 231,60 | -1,49% | 3.063,00 |
| 14.11.2025 | 234,35 | 235,95 | 230,90 | 235,10 | 0,15% | 2.196,00 |
| 13.11.2025 | 240,60 | 241,60 | 232,05 | 234,75 | -2,37% | 4.047,00 |
| 12.11.2025 | 238,05 | 241,50 | 235,90 | 240,45 | 1,28% | 4.181,00 |
| 11.11.2025 | 235,40 | 237,60 | 233,35 | 237,40 | 1,09% | 1.394,00 |
| 10.11.2025 | 234,65 | 241,45 | 233,00 | 234,85 | 0,97% | 4.690,00 |
| 07.11.2025 | 233,50 | 236,80 | 228,10 | 232,60 | -0,73% | 3.056,00 |
| 06.11.2025 | 244,45 | 244,45 | 231,40 | 234,30 | -4,52% | 6.154,00 |
| 05.11.2025 | 236,05 | 246,30 | 235,65 | 245,40 | 3,74% | 2.852,00 |
| 04.11.2025 | 242,05 | 242,05 | 236,20 | 236,55 | -3,45% | 3.633,00 |
| 03.11.2025 | 245,90 | 249,95 | 242,30 | 245,00 | -0,55% | 3.701,00 |
| 31.10.2025 | 249,10 | 249,35 | 244,70 | 246,35 | -1,44% | 1.289,00 |