291,575€
1,95%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 285,20 | 292,08 | 284,00 | 291,52 | 1,93% | 3.075,00 |
| 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 |
| 04.06.2026 | 282,75 | 285,35 | 276,60 | 284,10 | 0,30% | 4.639,00 |
| 03.06.2026 | 288,75 | 289,00 | 280,55 | 283,25 | -1,62% | 4.623,00 |
| 02.06.2026 | 280,55 | 288,00 | 278,65 | 287,90 | 2,99% | 8.268,00 |
| 01.06.2026 | 275,00 | 282,95 | 271,55 | 279,55 | 3,50% | 13.363,00 |
| 29.05.2026 | 269,55 | 272,70 | 267,70 | 270,10 | 0,95% | 3.780,00 |
| 28.05.2026 | 269,20 | 269,70 | 264,65 | 267,55 | -0,96% | 2.172,00 |
| 27.05.2026 | 276,60 | 276,90 | 267,50 | 270,15 | -1,96% | 3.110,00 |
| 26.05.2026 | 276,25 | 278,15 | 270,60 | 275,55 | -0,24% | 2.140,00 |
| 25.05.2026 | 273,90 | 278,50 | 270,15 | 276,20 | 2,93% | 2.335,00 |
| 22.05.2026 | 269,35 | 271,35 | 267,35 | 268,35 | -0,09% | 2.685,00 |
| 21.05.2026 | 267,00 | 268,65 | 262,40 | 268,60 | 0,96% | 4.991,00 |
| 20.05.2026 | 255,70 | 272,50 | 254,35 | 266,05 | 4,35% | 2.964,00 |
| 19.05.2026 | 260,10 | 262,75 | 253,15 | 254,95 | -2,13% | 4.626,00 |
| 18.05.2026 | 268,00 | 268,00 | 259,70 | 260,50 | -1,46% | 3.860,00 |
| 15.05.2026 | 270,20 | 270,20 | 261,30 | 264,35 | -2,07% | 3.626,00 |
| 14.05.2026 | 269,60 | 271,60 | 269,00 | 269,95 | 0,13% | 3.527,00 |
| 13.05.2026 | 267,95 | 269,60 | 262,70 | 269,60 | 1,11% | 3.415,00 |
| 12.05.2026 | 276,10 | 276,10 | 264,00 | 266,65 | -3,75% | 4.189,00 |
| 11.05.2026 | 271,00 | 278,60 | 265,95 | 277,05 | 1,15% | 5.528,00 |
| 08.05.2026 | 273,40 | 277,20 | 272,50 | 273,90 | 0,37% | 2.427,00 |
| 07.05.2026 | 284,95 | 287,90 | 272,60 | 272,90 | -3,82% | 3.270,00 |
| 06.05.2026 | 275,30 | 285,15 | 275,30 | 283,75 | 3,63% | 3.949,00 |
| 05.05.2026 | 261,95 | 274,15 | 260,30 | 273,80 | 4,40% | 2.861,00 |
| 04.05.2026 | 270,05 | 271,15 | 258,05 | 262,25 | -2,67% | 3.799,00 |
| 30.04.2026 | 268,00 | 271,55 | 260,05 | 269,45 | -0,06% | 5.352,00 |
| 29.04.2026 | 272,90 | 274,70 | 268,50 | 269,60 | -0,81% | 3.628,00 |
| 28.04.2026 | 275,85 | 275,95 | 268,45 | 271,80 | -1,79% | 2.409,00 |
| 27.04.2026 | 278,85 | 280,65 | 274,30 | 276,75 | -0,91% | 11.617,00 |
| 24.04.2026 | 273,35 | 279,55 | 270,00 | 279,30 | 2,53% | 3.730,00 |
| 23.04.2026 | 271,05 | 275,70 | 269,75 | 272,40 | 0,07% | 1.806,00 |
| 22.04.2026 | 271,05 | 281,45 | 270,70 | 272,20 | 1,26% | 12.567,00 |
| 21.04.2026 | 276,45 | 276,50 | 268,00 | 268,80 | -2,47% | 2.871,00 |
| 20.04.2026 | 275,65 | 276,30 | 271,55 | 275,60 | -0,36% | 4.697,00 |
| 17.04.2026 | 268,80 | 281,45 | 267,30 | 276,60 | 3,44% | 7.629,00 |
| 16.04.2026 | 268,50 | 271,30 | 265,55 | 267,40 | 0,06% | 5.572,00 |
| 15.04.2026 | 268,00 | 268,85 | 263,50 | 267,25 | -0,45% | 3.231,00 |
| 14.04.2026 | 261,50 | 269,20 | 260,95 | 268,45 | 2,58% | 4.300,00 |
| 13.04.2026 | 260,80 | 262,65 | 255,00 | 261,70 | 0,63% | 4.056,00 |
| 10.04.2026 | 259,10 | 262,00 | 256,25 | 260,05 | 0,87% | 2.935,00 |
| 09.04.2026 | 252,30 | 259,90 | 251,95 | 257,80 | 1,16% | 2.784,00 |
| 08.04.2026 | 247,85 | 259,15 | 246,65 | 254,85 | 8,35% | 12.437,00 |
| 07.04.2026 | 233,05 | 239,40 | 231,30 | 235,20 | 0,30% | 4.094,00 |
| 02.04.2026 | 239,00 | 239,00 | 228,45 | 234,50 | -2,21% | 4.226,00 |
| 01.04.2026 | 235,50 | 242,55 | 235,45 | 239,80 | 2,39% | 6.831,00 |
| 31.03.2026 | 229,50 | 234,85 | 226,00 | 234,20 | 2,61% | 7.143,00 |
| 30.03.2026 | 230,40 | 231,35 | 226,10 | 228,25 | -0,61% | 4.645,00 |
| 27.03.2026 | 239,20 | 240,50 | 225,45 | 229,65 | -3,97% | 6.697,00 |
| 26.03.2026 | 245,90 | 245,95 | 237,05 | 239,15 | -3,28% | 2.152,00 |
| 25.03.2026 | 245,45 | 250,20 | 244,80 | 247,25 | 1,10% | 3.718,00 |
| 24.03.2026 | 239,00 | 246,00 | 236,70 | 244,55 | 0,18% | 2.726,00 |
| 23.03.2026 | 237,95 | 249,45 | 230,85 | 244,10 | 2,84% | 6.930,00 |
| 20.03.2026 | 245,80 | 247,80 | 235,80 | 237,35 | -3,22% | 4.434,00 |
| 19.03.2026 | 251,70 | 251,70 | 241,10 | 245,25 | -2,68% | 4.248,00 |
| 18.03.2026 | 253,15 | 259,75 | 250,60 | 252,00 | 0,42% | 2.380,00 |
| 17.03.2026 | 248,35 | 254,10 | 248,25 | 250,95 | 0,38% | 4.372,00 |
| 16.03.2026 | 249,95 | 251,30 | 245,95 | 250,00 | 0,50% | 3.915,00 |
| 13.03.2026 | 255,05 | 255,05 | 247,00 | 248,75 | -2,18% | 3.210,00 |
| 12.03.2026 | 254,50 | 256,15 | 250,00 | 254,30 | -1,05% | 3.168,00 |
| 11.03.2026 | 253,90 | 257,65 | 250,70 | 257,00 | 1,12% | 4.188,00 |