227,825€
-0,58%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 230,43 | 231,50 | 226,83 | 227,83 | -0,58% | 2.932,00 |
| 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 |
| 23.04.2025 | 203,25 | 213,30 | 202,20 | 210,75 | 5,06% | 6.221,00 |
| 22.04.2025 | 205,05 | 206,00 | 196,58 | 200,60 | -3,02% | 5.101,00 |
| 17.04.2025 | 208,95 | 213,00 | 203,70 | 206,85 | 1,00% | 2.972,00 |
| 16.04.2025 | 207,10 | 207,30 | 202,00 | 204,80 | -2,34% | 2.944,00 |
| 15.04.2025 | 206,20 | 210,25 | 203,65 | 209,70 | 2,04% | 2.789,00 |
| 14.04.2025 | 205,00 | 206,00 | 200,25 | 205,50 | 2,29% | 4.416,00 |
| 11.04.2025 | 197,40 | 204,50 | 191,44 | 200,90 | 2,03% | 4.322,00 |
| 10.04.2025 | 208,85 | 214,00 | 193,40 | 196,90 | -5,79% | 4.942,00 |
| 09.04.2025 | 185,98 | 215,00 | 183,86 | 209,00 | 12,37% | 6.592,00 |
| 08.04.2025 | 193,90 | 196,50 | 185,02 | 186,00 | -2,63% | 12.010,00 |
| 07.04.2025 | 185,00 | 205,00 | 172,68 | 191,02 | 1,92% | 9.143,00 |
| 04.04.2025 | 203,05 | 204,45 | 185,30 | 187,42 | -7,72% | 9.532,00 |
| 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 |