235,200€
0,13%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.10.2025 | 257,40 | 257,50 | 244,85 | 249,95 | -3,27% | 4.741,00 |
| 29.10.2025 | 256,15 | 258,75 | 255,80 | 258,40 | 1,02% | 1.621,00 |
| 28.10.2025 | 258,00 | 258,15 | 254,90 | 255,80 | -1,01% | 1.690,00 |
| 27.10.2025 | 256,30 | 259,95 | 256,30 | 258,40 | 1,77% | 6.132,00 |
| 24.10.2025 | 250,30 | 254,40 | 250,20 | 253,90 | 1,60% | 2.003,00 |
| 23.10.2025 | 246,15 | 250,15 | 245,95 | 249,90 | 1,71% | 1.461,00 |
| 22.10.2025 | 248,85 | 257,90 | 244,45 | 245,70 | -1,36% | 4.607,00 |
| 21.10.2025 | 248,55 | 250,05 | 247,35 | 249,10 | 0,08% | 1.526,00 |
| 20.10.2025 | 248,70 | 248,90 | 246,50 | 248,90 | 0,38% | 1.881,00 |
| 17.10.2025 | 250,35 | 250,35 | 245,35 | 247,95 | -1,57% | 2.188,00 |
| 16.10.2025 | 244,15 | 254,00 | 244,15 | 251,90 | 2,23% | 8.078,00 |
| 15.10.2025 | 248,45 | 248,90 | 245,05 | 246,40 | -0,50% | 3.987,00 |
| 14.10.2025 | 247,35 | 249,05 | 239,90 | 247,65 | -0,04% | 2.553,00 |
| 13.10.2025 | 244,40 | 247,80 | 243,50 | 247,75 | 2,14% | 2.867,00 |
| 10.10.2025 | 248,75 | 250,75 | 242,40 | 242,55 | -3,00% | 2.752,00 |
| 09.10.2025 | 247,85 | 251,40 | 247,70 | 250,05 | 0,28% | 2.596,00 |
| 08.10.2025 | 244,55 | 250,30 | 244,55 | 249,35 | 1,96% | 3.818,00 |
| 07.10.2025 | 249,45 | 250,15 | 244,55 | 244,55 | -2,22% | 3.765,00 |
| 06.10.2025 | 250,65 | 254,00 | 246,25 | 250,10 | -0,46% | 7.473,00 |
| 03.10.2025 | 251,15 | 252,55 | 248,00 | 251,25 | -0,24% | 1.457,00 |
| 02.10.2025 | 248,00 | 253,35 | 246,50 | 251,85 | 1,98% | 5.242,00 |
| 01.10.2025 | 237,15 | 247,15 | 236,80 | 246,95 | 3,80% | 4.689,00 |
| 30.09.2025 | 233,75 | 238,25 | 233,75 | 237,90 | 1,84% | 2.739,00 |
| 29.09.2025 | 236,40 | 238,15 | 233,60 | 233,60 | -0,81% | 2.311,00 |
| 26.09.2025 | 231,65 | 239,55 | 231,00 | 235,50 | 1,57% | 2.527,00 |
| 25.09.2025 | 232,55 | 232,55 | 228,00 | 231,85 | -0,13% | 2.252,00 |
| 24.09.2025 | 231,50 | 236,75 | 231,00 | 232,15 | 1,49% | 7.265,00 |
| 23.09.2025 | 230,75 | 235,10 | 228,50 | 228,75 | -1,44% | 3.266,00 |
| 22.09.2025 | 232,35 | 232,35 | 227,20 | 232,10 | 0,30% | 2.053,00 |
| 19.09.2025 | 233,80 | 233,80 | 231,00 | 231,40 | -1,13% | 1.092,00 |
| 18.09.2025 | 228,65 | 234,20 | 228,00 | 234,05 | 2,70% | 2.891,00 |
| 17.09.2025 | 228,95 | 230,45 | 226,85 | 227,90 | -0,48% | 2.871,00 |
| 16.09.2025 | 234,70 | 234,70 | 226,00 | 229,00 | -2,20% | 5.798,00 |
| 15.09.2025 | 233,25 | 234,70 | 231,20 | 234,15 | 0,69% | 4.746,00 |
| 12.09.2025 | 229,90 | 233,30 | 228,20 | 232,55 | 0,81% | 1.317,00 |
| 11.09.2025 | 228,45 | 231,18 | 227,50 | 230,68 | 0,84% | 1.295,00 |
| 10.09.2025 | 226,55 | 230,58 | 226,10 | 228,75 | 1,94% | 4.421,00 |
| 09.09.2025 | 224,75 | 228,27 | 223,35 | 224,40 | -0,48% | 3.753,00 |
| 08.09.2025 | 218,45 | 226,40 | 218,15 | 225,48 | 3,19% | 2.906,00 |
| 05.09.2025 | 217,90 | 220,10 | 217,00 | 218,50 | 0,51% | 3.793,00 |
| 04.09.2025 | 217,45 | 217,90 | 215,70 | 217,40 | -0,11% | 2.445,00 |
| 03.09.2025 | 211,25 | 219,95 | 211,25 | 217,65 | 2,79% | 4.184,00 |
| 02.09.2025 | 210,85 | 216,35 | 210,45 | 211,75 | 0,79% | 5.680,00 |
| 01.09.2025 | 209,50 | 211,25 | 208,95 | 210,10 | 0,10% | 2.161,00 |
| 29.08.2025 | 213,00 | 213,15 | 209,65 | 209,90 | -1,76% | 1.902,00 |
| 28.08.2025 | 209,05 | 214,55 | 209,05 | 213,65 | 1,69% | 3.315,00 |
| 27.08.2025 | 212,55 | 212,55 | 209,30 | 210,10 | -1,06% | 6.793,00 |
| 26.08.2025 | 212,85 | 212,90 | 209,45 | 212,35 | -0,49% | 3.835,00 |
| 25.08.2025 | 214,95 | 215,30 | 212,95 | 213,40 | -0,86% | 2.769,00 |
| 22.08.2025 | 216,45 | 216,80 | 213,70 | 215,25 | -0,92% | 5.320,00 |
| 21.08.2025 | 215,50 | 221,50 | 213,45 | 217,25 | 0,58% | 17.000,00 |
| 20.08.2025 | 222,10 | 222,25 | 215,30 | 216,00 | -2,88% | 4.027,00 |
| 19.08.2025 | 218,15 | 223,50 | 217,70 | 222,40 | 1,95% | 2.175,00 |
| 18.08.2025 | 222,25 | 222,50 | 217,55 | 218,15 | -1,96% | 2.208,00 |
| 15.08.2025 | 222,85 | 223,25 | 220,45 | 222,50 | 0,18% | 1.560,00 |
| 14.08.2025 | 218,65 | 223,00 | 218,25 | 222,10 | 1,74% | 1.670,00 |
| 13.08.2025 | 222,75 | 222,75 | 217,70 | 218,30 | -2,11% | 2.265,00 |
| 12.08.2025 | 220,90 | 223,00 | 220,50 | 223,00 | 1,09% | 3.596,00 |
| 11.08.2025 | 222,45 | 224,30 | 218,30 | 220,60 | -0,88% | 1.912,00 |
| 08.08.2025 | 221,00 | 222,60 | 219,25 | 222,55 | 1,02% | 1.894,00 |
| 07.08.2025 | 217,15 | 221,50 | 216,40 | 220,30 | 1,80% | 2.890,00 |
| 06.08.2025 | 215,50 | 216,40 | 212,00 | 216,40 | 0,58% | 1.967,00 |
| 05.08.2025 | 220,70 | 221,40 | 214,45 | 215,15 | -2,32% | 3.141,00 |
| 04.08.2025 | 220,65 | 221,85 | 215,00 | 220,25 | 1,73% | 6.240,00 |
| 01.08.2025 | 229,80 | 230,00 | 212,95 | 216,50 | -6,24% | 8.086,00 |
| 31.07.2025 | 242,65 | 248,00 | 228,15 | 230,90 | -4,51% | 6.938,00 |
| 30.07.2025 | 238,95 | 244,95 | 236,50 | 241,80 | 1,43% | 2.688,00 |
| 29.07.2025 | 236,40 | 241,55 | 236,40 | 238,40 | 1,00% | 3.712,00 |
| 28.07.2025 | 239,45 | 241,50 | 235,70 | 236,05 | -0,72% | 2.224,00 |
| 25.07.2025 | 239,60 | 239,60 | 234,25 | 237,75 | -0,94% | 2.153,00 |
| 24.07.2025 | 239,85 | 242,10 | 238,50 | 240,00 | 0,36% | 8.245,00 |
| 23.07.2025 | 234,45 | 239,35 | 233,35 | 239,15 | 2,95% | 2.597,00 |
| 22.07.2025 | 234,55 | 235,30 | 230,95 | 232,30 | -1,13% | 2.063,00 |
| 21.07.2025 | 236,35 | 240,00 | 234,95 | 234,95 | -0,63% | 2.223,00 |
| 18.07.2025 | 239,90 | 241,25 | 236,25 | 236,45 | -1,17% | 3.006,00 |
| 17.07.2025 | 224,75 | 240,35 | 224,75 | 239,25 | 6,45% | 5.258,00 |
| 16.07.2025 | 224,80 | 226,20 | 222,45 | 224,75 | -0,20% | 2.454,00 |
| 15.07.2025 | 224,15 | 226,50 | 224,15 | 225,20 | 0,63% | 3.062,00 |
| 14.07.2025 | 224,00 | 226,80 | 220,30 | 223,80 | -0,44% | 3.465,00 |
| 11.07.2025 | 226,00 | 226,10 | 223,50 | 224,80 | -0,90% | 4.785,00 |
| 10.07.2025 | 229,15 | 232,00 | 222,95 | 226,85 | -1,07% | 3.818,00 |
| 09.07.2025 | 223,95 | 230,25 | 223,30 | 229,30 | 2,39% | 2.763,00 |
| 08.07.2025 | 223,70 | 225,15 | 223,25 | 223,95 | 0,25% | 1.310,00 |
| 07.07.2025 | 224,05 | 224,60 | 221,55 | 223,40 | 0,70% | 1.697,00 |
| 04.07.2025 | 224,60 | 224,60 | 220,50 | 221,85 | -1,60% | 1.487,00 |
| 03.07.2025 | 222,60 | 226,75 | 222,20 | 225,45 | 1,33% | 6.277,00 |
| 02.07.2025 | 224,25 | 225,45 | 222,00 | 222,50 | -0,49% | 1.898,00 |
| 01.07.2025 | 226,40 | 226,70 | 221,80 | 223,60 | -1,08% | 2.577,00 |
| 30.06.2025 | 230,05 | 231,50 | 225,55 | 226,05 | -1,35% | 4.164,00 |