230,000€
0,55%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 217,10 | 230,00 | 216,95 | 229,15 | 5,82% | 5.218,00 |
| 26.06.2025 | 216,05 | 217,60 | 214,70 | 216,55 | 0,51% | 2.473,00 |
| 25.06.2025 | 219,00 | 221,85 | 214,55 | 215,45 | -1,69% | 2.826,00 |
| 24.06.2025 | 215,50 | 219,95 | 214,90 | 219,15 | 2,33% | 2.294,00 |
| 23.06.2025 | 217,05 | 217,05 | 211,85 | 214,15 | 0,02% | 2.820,00 |
| 20.06.2025 | 216,55 | 217,45 | 214,00 | 214,10 | -0,67% | 1.121,00 |
| 19.06.2025 | 218,50 | 218,50 | 214,25 | 215,55 | -1,49% | 1.646,00 |
| 18.06.2025 | 222,10 | 222,80 | 217,45 | 218,80 | -1,22% | 1.579,00 |
| 17.06.2025 | 220,45 | 222,95 | 218,90 | 221,50 | 0,14% | 1.246,00 |
| 16.06.2025 | 220,20 | 223,20 | 220,10 | 221,20 | 0,71% | 3.955,00 |
| 13.06.2025 | 219,75 | 220,90 | 216,30 | 219,65 | -0,95% | 4.895,00 |
| 12.06.2025 | 223,70 | 223,70 | 218,50 | 221,75 | -1,14% | 4.324,00 |
| 11.06.2025 | 229,15 | 230,50 | 220,00 | 224,30 | -2,31% | 15.490,00 |
| 10.06.2025 | 224,75 | 229,60 | 224,75 | 229,60 | 2,00% | 2.059,00 |
| 09.06.2025 | 229,00 | 229,10 | 223,85 | 225,10 | -1,34% | 1.869,00 |
| 06.06.2025 | 225,85 | 228,30 | 224,85 | 228,15 | 1,54% | 2.293,00 |
| 05.06.2025 | 224,90 | 227,40 | 224,40 | 224,70 | -0,18% | 3.599,00 |
| 04.06.2025 | 222,85 | 226,00 | 220,75 | 225,10 | 0,85% | 3.019,00 |
| 03.06.2025 | 221,65 | 224,15 | 217,65 | 223,20 | 0,40% | 1.676,00 |
| 02.06.2025 | 220,25 | 222,30 | 217,55 | 222,30 | 0,50% | 2.846,00 |
| 30.05.2025 | 222,65 | 224,05 | 220,00 | 221,20 | -0,52% | 1.787,00 |
| 29.05.2025 | 225,80 | 229,10 | 221,55 | 222,35 | -0,40% | 1.342,00 |
| 28.05.2025 | 222,50 | 224,35 | 221,95 | 223,25 | 0,47% | 2.538,00 |
| 27.05.2025 | 222,50 | 224,70 | 221,60 | 222,20 | -0,02% | 2.780,00 |
| 26.05.2025 | 218,75 | 222,25 | 218,75 | 222,25 | 2,77% | 3.418,00 |
| 23.05.2025 | 221,45 | 222,55 | 212,65 | 216,25 | -2,59% | 2.820,00 |
| 22.05.2025 | 219,30 | 222,85 | 217,20 | 222,00 | 1,46% | 3.523,00 |
| 21.05.2025 | 222,00 | 222,05 | 218,00 | 218,80 | -1,71% | 1.986,00 |
| 20.05.2025 | 219,65 | 222,65 | 218,95 | 222,60 | 0,88% | 8.760,00 |
| 19.05.2025 | 219,35 | 221,00 | 216,55 | 220,65 | 0,43% | 3.609,00 |
| 16.05.2025 | 221,50 | 221,80 | 217,65 | 219,70 | -0,79% | 2.805,00 |
| 15.05.2025 | 225,90 | 225,90 | 217,30 | 221,45 | 0,27% | 3.245,00 |
| 14.05.2025 | 219,70 | 221,05 | 217,05 | 220,85 | 0,57% | 2.289,00 |
| 13.05.2025 | 219,40 | 220,15 | 214,05 | 219,60 | 0,37% | 3.563,00 |
| 12.05.2025 | 218,95 | 226,20 | 216,00 | 218,80 | 1,65% | 8.558,00 |
| 09.05.2025 | 216,45 | 217,30 | 214,75 | 215,25 | -0,39% | 1.670,00 |
| 08.05.2025 | 213,05 | 217,35 | 212,05 | 216,10 | 2,30% | 2.687,00 |
| 07.05.2025 | 213,35 | 213,95 | 210,55 | 211,25 | -0,68% | 1.743,00 |
| 06.05.2025 | 209,95 | 213,35 | 209,95 | 212,70 | -0,16% | 2.294,00 |
| 05.05.2025 | 215,35 | 215,75 | 212,45 | 213,05 | -1,48% | 3.455,00 |
| 02.05.2025 | 204,95 | 216,90 | 204,95 | 216,25 | 5,49% | 6.413,00 |
| 30.04.2025 | 203,35 | 206,15 | 200,75 | 205,00 | 0,94% | 4.755,00 |
| 29.04.2025 | 208,00 | 213,00 | 199,98 | 203,10 | -1,41% | 11.788,00 |
| 28.04.2025 | 221,00 | 221,00 | 203,00 | 206,00 | -6,21% | 7.107,00 |
| 25.04.2025 | 214,60 | 220,00 | 214,00 | 219,65 | 2,86% | 2.755,00 |
| 24.04.2025 | 210,70 | 213,70 | 207,45 | 213,55 | 1,33% | 1.569,00 |