245,175€
-0,74%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 244,55 | 245,55 | 244,30 | 245,20 | -0,73% | 39,00 |
| 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 |
| 08.11.2024 | 240,90 | 243,40 | 239,15 | 241,00 | -0,17% | 1.096,00 |
| 07.11.2024 | 238,35 | 241,40 | 236,40 | 241,40 | 1,43% | 2.504,00 |
| 06.11.2024 | 240,00 | 247,50 | 237,55 | 238,00 | -0,75% | 3.054,00 |
| 05.11.2024 | 230,95 | 240,30 | 229,10 | 239,80 | 2,76% | 2.080,00 |
| 04.11.2024 | 239,90 | 239,90 | 233,05 | 233,35 | -2,45% | 3.525,00 |
| 01.11.2024 | 239,15 | 241,65 | 239,00 | 239,20 | 0,23% | 1.724,00 |
| 31.10.2024 | 242,45 | 244,00 | 235,30 | 238,65 | -1,47% | 3.141,00 |
| 30.10.2024 | 249,00 | 249,00 | 236,00 | 242,20 | -1,74% | 1.941,00 |
| 29.10.2024 | 247,20 | 247,60 | 239,05 | 246,50 | -0,12% | 3.337,00 |
| 28.10.2024 | 243,90 | 246,95 | 242,45 | 246,80 | 2,15% | 2.294,00 |
| 25.10.2024 | 241,70 | 243,45 | 240,55 | 241,60 | 0,17% | 2.316,00 |
| 24.10.2024 | 239,75 | 242,35 | 239,75 | 241,20 | 1,01% | 10.523,00 |
| 23.10.2024 | 242,30 | 242,50 | 237,35 | 238,80 | -1,46% | 1.202,00 |
| 22.10.2024 | 243,30 | 243,30 | 239,80 | 242,35 | -0,53% | 1.703,00 |
| 21.10.2024 | 245,85 | 249,00 | 241,75 | 243,65 | -0,89% | 1.961,00 |
| 18.10.2024 | 247,05 | 247,10 | 244,50 | 245,85 | -0,32% | 2.032,00 |
| 17.10.2024 | 238,95 | 248,50 | 238,80 | 246,65 | 3,16% | 2.544,00 |
| 16.10.2024 | 238,90 | 240,10 | 236,40 | 239,10 | -0,21% | 3.861,00 |
| 15.10.2024 | 243,90 | 245,65 | 237,80 | 239,60 | -1,70% | 3.771,00 |
| 14.10.2024 | 242,25 | 244,00 | 241,25 | 243,75 | 0,99% | 2.168,00 |
| 11.10.2024 | 239,70 | 242,05 | 238,00 | 241,35 | 0,69% | 1.623,00 |
| 10.10.2024 | 242,15 | 243,35 | 237,95 | 239,70 | -1,05% | 1.797,00 |
| 09.10.2024 | 239,00 | 243,10 | 238,05 | 242,25 | 1,21% | 2.084,00 |
| 08.10.2024 | 233,45 | 239,35 | 233,00 | 239,35 | 1,92% | 1.588,00 |
| 07.10.2024 | 236,30 | 239,60 | 233,25 | 234,85 | -0,66% | 1.470,00 |
| 04.10.2024 | 234,95 | 236,80 | 231,80 | 236,40 | 1,18% | 1.479,00 |
| 03.10.2024 | 235,45 | 235,45 | 231,80 | 233,65 | -1,29% | 336,00 |
| 02.10.2024 | 236,25 | 237,65 | 234,65 | 236,70 | 0,02% | 3.697,00 |
| 01.10.2024 | 236,85 | 240,00 | 233,85 | 236,65 | 0,04% | 2.108,00 |
| 30.09.2024 | 239,60 | 240,00 | 235,95 | 236,55 | -0,96% | 1.566,00 |
| 27.09.2024 | 246,55 | 246,55 | 237,75 | 238,85 | -2,67% | 2.838,00 |
| 26.09.2024 | 243,65 | 247,20 | 243,55 | 245,40 | 1,66% | 2.427,00 |
| 25.09.2024 | 239,05 | 242,10 | 238,50 | 241,40 | 0,40% | 2.906,00 |
| 24.09.2024 | 239,90 | 241,90 | 237,60 | 240,45 | 0,67% | 2.787,00 |
| 23.09.2024 | 234,45 | 239,35 | 233,05 | 238,85 | 2,01% | 4.383,00 |
| 20.09.2024 | 236,95 | 239,45 | 234,00 | 234,15 | -1,78% | 3.093,00 |
| 19.09.2024 | 232,00 | 238,80 | 230,40 | 238,40 | 3,34% | 3.051,00 |
| 18.09.2024 | 230,00 | 231,10 | 227,85 | 230,70 | 0,22% | 1.236,00 |
| 17.09.2024 | 228,40 | 230,70 | 227,75 | 230,20 | 0,99% | 2.992,00 |
| 16.09.2024 | 227,10 | 228,70 | 225,35 | 227,95 | 0,53% | 2.839,00 |
| 13.09.2024 | 226,80 | 227,55 | 224,30 | 226,75 | -0,18% | 1.878,00 |
| 12.09.2024 | 223,35 | 227,25 | 223,25 | 227,15 | 2,18% | 2.039,00 |
| 11.09.2024 | 222,65 | 222,75 | 217,95 | 222,30 | 0,77% | 2.499,00 |
| 10.09.2024 | 219,05 | 221,25 | 218,75 | 220,60 | 0,52% | 1.508,00 |
| 09.09.2024 | 214,25 | 220,30 | 214,25 | 219,45 | 2,62% | 3.423,00 |
| 06.09.2024 | 219,05 | 221,55 | 213,85 | 213,85 | -3,06% | 1.231,00 |
| 05.09.2024 | 224,25 | 224,35 | 219,80 | 220,60 | -1,69% | 3.232,00 |
| 04.09.2024 | 225,85 | 225,85 | 221,75 | 224,40 | -0,58% | 1.035,00 |
| 03.09.2024 | 230,95 | 232,60 | 225,70 | 225,70 | -2,25% | 3.286,00 |
| 02.09.2024 | 230,10 | 231,05 | 226,25 | 230,90 | 0,50% | 2.952,00 |
| 30.08.2024 | 230,10 | 230,80 | 228,85 | 229,75 | 0,15% | 1.072,00 |
| 29.08.2024 | 226,70 | 230,90 | 226,70 | 229,40 | 1,59% | 2.135,00 |
| 28.08.2024 | 226,50 | 230,20 | 225,80 | 225,80 | -0,09% | 2.351,00 |
| 27.08.2024 | 226,50 | 226,50 | 224,10 | 226,00 | 0,02% | 1.650,00 |
| 26.08.2024 | 226,05 | 227,60 | 225,55 | 225,95 | -0,20% | 2.027,00 |
| 23.08.2024 | 225,00 | 227,30 | 225,00 | 226,40 | 0,94% | 1.421,00 |
| 22.08.2024 | 225,35 | 227,50 | 224,30 | 224,30 | -0,33% | 2.368,00 |
| 21.08.2024 | 225,70 | 225,95 | 224,20 | 225,05 | -0,09% | 2.186,00 |
| 20.08.2024 | 223,95 | 225,35 | 223,70 | 225,25 | 0,65% | 3.572,00 |
| 19.08.2024 | 222,00 | 223,85 | 220,90 | 223,80 | 1,06% | 4.951,00 |
| 16.08.2024 | 222,75 | 222,75 | 219,35 | 221,45 | -0,05% | 5.953,00 |
| 15.08.2024 | 218,90 | 222,80 | 217,15 | 221,55 | 1,65% | 2.314,00 |
| 14.08.2024 | 216,35 | 219,15 | 215,70 | 217,95 | 1,16% | 4.542,00 |
| 13.08.2024 | 211,75 | 215,95 | 211,65 | 215,45 | 2,01% | 4.381,00 |
| 12.08.2024 | 212,00 | 215,00 | 209,00 | 211,20 | 0,24% | 2.649,00 |
| 09.08.2024 | 209,10 | 212,45 | 208,25 | 210,70 | 0,57% | 3.933,00 |
| 08.08.2024 | 206,75 | 209,60 | 205,60 | 209,50 | 1,67% | 2.418,00 |
| 07.08.2024 | 205,45 | 209,90 | 203,95 | 206,05 | 0,83% | 3.210,00 |
| 06.08.2024 | 203,45 | 206,90 | 199,06 | 204,35 | 1,92% | 5.386,00 |
| 05.08.2024 | 201,95 | 202,50 | 191,00 | 200,50 | -1,93% | 7.397,00 |
| 02.08.2024 | 211,10 | 211,10 | 202,00 | 204,45 | -3,88% | 4.073,00 |