236,775€
-0,09%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2026 | 248,00 | 248,00 | 232,90 | 238,00 | -4,65% | 21.865,00 |
| 21.10.2026 | 246,95 | 251,25 | 243,95 | 249,60 | 1,61% | 10.003,00 |
| 20.10.2026 | 243,80 | 247,80 | 241,90 | 245,65 | 1,09% | 10.366,00 |
| 19.10.2026 | 253,05 | 257,60 | 242,20 | 243,00 | -3,19% | 24.250,00 |
| 16.10.2026 | 260,95 | 270,85 | 248,05 | 251,00 | -2,45% | 21.852,00 |
| 15.10.2026 | 260,20 | 261,00 | 250,40 | 257,30 | -1,42% | 21.870,00 |
| 14.10.2026 | 265,40 | 267,65 | 260,55 | 261,00 | -1,57% | 8.149,00 |
| 13.10.2026 | 266,10 | 268,35 | 262,50 | 265,15 | -0,62% | 6.681,00 |
| 12.10.2026 | 270,00 | 271,40 | 263,75 | 266,80 | -0,45% | 9.045,00 |
| 09.10.2026 | 261,50 | 268,00 | 261,50 | 268,00 | 2,80% | 11.412,00 |
| 08.10.2026 | 257,00 | 261,95 | 250,65 | 260,70 | 1,58% | 15.179,00 |
| 07.10.2026 | 260,80 | 261,95 | 251,75 | 256,65 | -1,42% | 24.511,00 |
| 06.10.2026 | 276,90 | 276,90 | 259,05 | 260,35 | -5,82% | 36.886,00 |
| 05.10.2026 | 296,75 | 297,00 | 270,50 | 276,45 | -8,88% | 45.891,00 |
| 02.10.2026 | 294,90 | 304,55 | 291,00 | 303,40 | 3,16% | 3.359,00 |
| 01.10.2026 | 292,35 | 294,85 | 289,20 | 294,10 | 0,98% | 2.562,00 |
| 30.09.2026 | 299,05 | 300,30 | 290,50 | 291,25 | -2,30% | 2.997,00 |
| 29.09.2026 | 293,25 | 300,35 | 290,85 | 298,10 | 1,12% | 3.556,00 |
| 28.09.2026 | 293,45 | 296,35 | 288,45 | 294,80 | 0,43% | 2.717,00 |
| 25.09.2026 | 292,40 | 296,65 | 290,30 | 293,55 | 0,63% | 1.665,00 |
| 24.09.2026 | 295,05 | 296,50 | 289,00 | 291,70 | -1,39% | 2.136,00 |
| 23.09.2026 | 296,45 | 297,50 | 292,45 | 295,80 | -0,19% | 2.182,00 |
| 22.09.2026 | 294,95 | 297,70 | 293,90 | 296,35 | 0,27% | 2.084,00 |
| 21.09.2026 | 285,00 | 298,05 | 284,95 | 295,55 | 3,23% | 3.871,00 |
| 18.09.2026 | 284,80 | 289,20 | 284,80 | 286,30 | 0,53% | 3.980,00 |
| 17.09.2026 | 281,15 | 289,20 | 280,70 | 284,80 | 2,28% | 4.037,00 |
| 16.09.2026 | 276,45 | 280,55 | 275,80 | 278,45 | 0,60% | 2.031,00 |
| 15.09.2026 | 275,00 | 278,00 | 270,15 | 276,80 | 0,67% | 4.864,00 |
| 14.09.2026 | 290,35 | 290,50 | 268,65 | 274,95 | -5,52% | 9.113,00 |
| 11.09.2026 | 289,60 | 291,80 | 287,40 | 291,00 | 1,31% | 2.952,00 |
| 10.09.2026 | 291,10 | 292,50 | 285,00 | 287,25 | -1,03% | 1.532,00 |
| 09.09.2026 | 299,00 | 299,10 | 288,45 | 290,25 | -2,86% | 1.800,00 |
| 08.09.2026 | 297,00 | 299,95 | 291,90 | 298,80 | 0,66% | 2.756,00 |
| 07.09.2026 | 292,00 | 296,85 | 289,05 | 296,85 | 2,84% | 5.588,00 |
| 04.09.2026 | 290,60 | 290,90 | 286,60 | 288,65 | -0,22% | 2.598,00 |
| 03.09.2026 | 286,80 | 290,40 | 283,45 | 289,30 | 0,80% | 2.066,00 |
| 02.09.2026 | 286,80 | 290,00 | 285,40 | 287,00 | 0,21% | 2.070,00 |
| 01.09.2026 | 296,15 | 296,80 | 286,40 | 286,40 | -3,01% | 3.842,00 |
| 31.08.2026 | 302,95 | 304,25 | 294,65 | 295,30 | -2,14% | 2.992,00 |
| 28.08.2026 | 299,55 | 303,65 | 298,15 | 301,75 | 1,16% | 2.691,00 |
| 27.08.2026 | 299,30 | 306,00 | 296,50 | 298,30 | 0,00% | 2.535,00 |
| 26.08.2026 | 298,05 | 301,75 | 297,00 | 298,30 | 0,15% | 3.016,00 |
| 25.08.2026 | 293,85 | 298,40 | 293,70 | 297,85 | 1,60% | 3.128,00 |
| 24.08.2026 | 300,05 | 301,00 | 290,25 | 293,15 | -1,20% | 2.748,00 |
| 21.08.2026 | 293,15 | 299,15 | 293,15 | 296,70 | 1,09% | 1.888,00 |
| 20.08.2026 | 295,45 | 298,00 | 291,40 | 293,50 | -0,42% | 5.065,00 |
| 19.08.2026 | 295,55 | 298,60 | 287,00 | 294,75 | -0,47% | 2.594,00 |
| 18.08.2026 | 308,00 | 308,50 | 294,35 | 296,15 | -3,30% | 3.631,00 |
| 17.08.2026 | 307,00 | 310,00 | 305,05 | 306,25 | 0,31% | 2.682,00 |
| 14.08.2026 | 311,40 | 311,95 | 305,25 | 305,30 | -1,83% | 2.071,00 |
| 13.08.2026 | 311,10 | 313,15 | 308,05 | 311,00 | 0,11% | 3.031,00 |
| 12.08.2026 | 306,05 | 311,75 | 306,00 | 310,65 | 1,82% | 3.578,00 |
| 11.08.2026 | 306,95 | 307,20 | 301,90 | 305,10 | 0,69% | 2.632,00 |
| 10.08.2026 | 304,85 | 306,00 | 299,00 | 303,00 | -0,46% | 5.321,00 |
| 07.08.2026 | 301,00 | 306,25 | 301,00 | 304,40 | 1,23% | 3.131,00 |
| 06.08.2026 | 302,85 | 303,35 | 296,35 | 300,70 | -0,40% | 2.123,00 |
| 05.08.2026 | 301,95 | 304,65 | 297,20 | 301,90 | 0,13% | 7.455,00 |
| 04.08.2026 | 293,70 | 301,70 | 291,35 | 301,50 | 3,63% | 6.109,00 |
| 03.08.2026 | 291,05 | 295,00 | 284,35 | 290,95 | 0,02% | 4.855,00 |
| 31.07.2026 | 286,65 | 294,80 | 283,15 | 290,90 | 1,71% | 15.097,00 |
| 30.07.2026 | 258,00 | 288,85 | 258,00 | 286,00 | 9,37% | 11.812,00 |
| 29.07.2026 | 263,40 | 265,00 | 255,05 | 261,50 | -0,61% | 5.083,00 |
| 28.07.2026 | 268,45 | 268,45 | 258,75 | 263,10 | -2,28% | 7.843,00 |
| 27.07.2026 | 270,00 | 272,20 | 264,20 | 269,25 | 1,72% | 4.137,00 |
| 24.07.2026 | 267,10 | 270,80 | 264,55 | 264,70 | -0,41% | 3.383,00 |
| 23.07.2026 | 269,10 | 270,00 | 262,80 | 265,80 | -1,23% | 3.393,00 |
| 22.07.2026 | 268,55 | 270,80 | 265,40 | 269,10 | -0,07% | 2.679,00 |
| 21.07.2026 | 267,30 | 269,30 | 265,15 | 269,30 | 1,34% | 2.283,00 |
| 20.07.2026 | 263,25 | 268,15 | 262,15 | 265,75 | 0,82% | 2.080,00 |
| 17.07.2026 | 261,50 | 264,25 | 257,80 | 263,60 | 0,06% | 4.042,00 |
| 16.07.2026 | 270,45 | 275,40 | 260,05 | 263,45 | -2,48% | 4.150,00 |
| 15.07.2026 | 271,95 | 276,25 | 269,00 | 270,15 | -0,88% | 2.186,00 |
| 14.07.2026 | 264,35 | 273,80 | 264,30 | 272,55 | 2,37% | 4.124,00 |
| 13.07.2026 | 270,55 | 272,70 | 263,00 | 266,25 | -1,63% | 5.935,00 |
| 10.07.2026 | 272,00 | 273,95 | 266,85 | 270,65 | -0,70% | 2.555,00 |
| 09.07.2026 | 267,70 | 272,55 | 264,60 | 272,55 | 1,75% | 2.281,00 |
| 08.07.2026 | 269,90 | 269,90 | 261,45 | 267,85 | -0,91% | 3.654,00 |
| 07.07.2026 | 279,40 | 280,75 | 267,45 | 270,30 | -3,50% | 4.396,00 |
| 06.07.2026 | 279,55 | 280,80 | 275,25 | 280,10 | 0,39% | 3.387,00 |
| 03.07.2026 | 279,10 | 281,70 | 276,55 | 279,00 | 0,58% | 3.359,00 |
| 02.07.2026 | 276,40 | 279,15 | 270,65 | 277,40 | 0,51% | 4.672,00 |
| 01.07.2026 | 286,00 | 287,00 | 272,60 | 276,00 | -3,83% | 5.405,00 |
| 30.06.2026 | 280,90 | 289,15 | 276,00 | 287,00 | 2,30% | 4.251,00 |
| 29.06.2026 | 277,65 | 281,85 | 274,50 | 280,55 | 1,74% | 3.490,00 |
| 26.06.2026 | 279,60 | 279,95 | 272,80 | 275,75 | -1,55% | 4.080,00 |
| 25.06.2026 | 281,70 | 289,95 | 278,90 | 280,10 | 0,61% | 4.010,00 |
| 24.06.2026 | 279,90 | 282,80 | 278,05 | 278,40 | -1,01% | 2.232,00 |
| 23.06.2026 | 290,15 | 290,50 | 277,95 | 281,25 | -3,78% | 3.841,00 |
| 22.06.2026 | 291,50 | 293,50 | 288,55 | 292,30 | 1,51% | 3.778,00 |
| 19.06.2026 | 289,80 | 291,70 | 287,35 | 287,95 | -0,89% | 2.563,00 |
| 18.06.2026 | 281,15 | 292,85 | 281,15 | 290,55 | 3,36% | 3.215,00 |
| 17.06.2026 | 279,35 | 285,25 | 277,85 | 281,10 | 1,39% | 2.389,00 |
| 16.06.2026 | 274,80 | 280,45 | 271,45 | 277,25 | 2,21% | 4.783,00 |
| 15.06.2026 | 279,00 | 282,95 | 269,60 | 271,25 | 1,35% | 5.033,00 |
| 12.06.2026 | 270,90 | 272,10 | 263,60 | 267,65 | -0,70% | 2.777,00 |
| 11.06.2026 | 259,00 | 269,95 | 258,00 | 269,55 | 4,27% | 3.313,00 |
| 10.06.2026 | 263,05 | 264,30 | 257,70 | 258,50 | -1,99% | 3.672,00 |
| 09.06.2026 | 271,60 | 273,95 | 261,15 | 263,75 | -2,41% | 3.104,00 |
| 08.06.2026 | 267,45 | 272,40 | 262,90 | 270,25 | 1,03% | 2.956,00 |
| 05.06.2026 | 283,15 | 284,50 | 267,25 | 267,50 | -5,84% | 6.638,00 |