3,150€
-3,37%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 3,26 | 3,28 | 3,26 | 3,28 | 0,61% | 2.372,00 |
| 23.10.2025 | 3,24 | 3,26 | 3,24 | 3,26 | 0,62% | 2.367,00 |
| 22.10.2025 | 3,16 | 3,24 | 3,16 | 3,24 | 4,52% | 750,00 |
| 21.10.2025 | 2,92 | 3,10 | 2,86 | 3,10 | 0,00% | 2.230,00 |
| 20.10.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | 3.120,00 |
| 17.10.2025 | 3,12 | 3,12 | 3,10 | 3,12 | -2,50% | 1.370,00 |
| 16.10.2025 | 3,20 | 3,24 | 3,20 | 3,20 | 2,56% | - |
| 15.10.2025 | 3,26 | 3,26 | 3,12 | 3,12 | -4,88% | 307,00 |
| 14.10.2025 | 3,28 | 3,28 | 3,28 | 3,28 | 2,50% | 250,00 |
| 13.10.2025 | 3,15 | 3,26 | 3,15 | 3,20 | 2,56% | - |
| 10.10.2025 | 3,26 | 3,26 | 3,10 | 3,12 | -0,95% | 4.375,00 |
| 09.10.2025 | 3,18 | 3,21 | 3,14 | 3,15 | -0,94% | - |
| 08.10.2025 | 3,04 | 3,48 | 3,04 | 3,18 | -7,56% | 320,00 |
| 07.10.2025 | 3,40 | 3,44 | 3,22 | 3,44 | 10,97% | 1.368,00 |
| 06.10.2025 | 3,12 | 3,28 | 3,10 | 3,10 | 5,44% | 620,00 |
| 03.10.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | 101,00 |
| 02.10.2025 | 2,94 | 2,94 | 2,92 | 2,94 | -2,65% | 990,00 |
| 01.10.2025 | 2,98 | 3,36 | 2,92 | 3,02 | 4,14% | 3.427,00 |
| 30.09.2025 | 2,92 | 2,92 | 2,90 | 2,90 | -0,68% | 5.070,00 |
| 29.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 634,00 |
| 26.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 427,00 |
| 25.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 0,00% | 420,00 |
| 24.09.2025 | 2,92 | 2,92 | 2,92 | 2,92 | -5,19% | 420,00 |
| 23.09.2025 | 2,92 | 3,08 | 2,92 | 3,08 | 3,36% | 198,00 |
| 22.09.2025 | 3,30 | 3,30 | 2,98 | 2,98 | -2,30% | 120,00 |
| 19.09.2025 | 3,11 | 3,11 | 3,00 | 3,05 | -1,29% | - |
| 18.09.2025 | 3,14 | 3,14 | 3,03 | 3,09 | 1,64% | - |
| 17.09.2025 | 3,04 | 3,04 | 3,04 | 3,04 | -5,00% | 100,00 |
| 16.09.2025 | 3,00 | 3,42 | 3,00 | 3,20 | 3,90% | 9.867,00 |
| 15.09.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 2,67% | 8,00 |
| 12.09.2025 | 3,18 | 3,20 | 3,00 | 3,00 | 0,67% | 3.787,00 |
| 11.09.2025 | 2,98 | 3,18 | 2,98 | 2,98 | -5,10% | 705,00 |
| 10.09.2025 | 3,06 | 3,34 | 3,06 | 3,14 | -6,55% | 853,00 |
| 09.09.2025 | 2,92 | 3,58 | 2,92 | 3,36 | 12,00% | 10.961,00 |
| 08.09.2025 | 3,00 | 3,00 | 2,90 | 3,00 | 2,74% | 1.282,00 |
| 05.09.2025 | 3,06 | 3,08 | 2,92 | 2,92 | -1,35% | 1.335,00 |
| 04.09.2025 | 2,88 | 2,96 | 2,70 | 2,96 | 2,78% | 2.536,00 |
| 03.09.2025 | 2,68 | 2,88 | 2,68 | 2,88 | 7,46% | 3.040,00 |
| 02.09.2025 | 2,70 | 2,70 | 2,68 | 2,68 | -0,74% | 640,00 |
| 01.09.2025 | 2,68 | 2,74 | 2,68 | 2,70 | 0,00% | 493,00 |
| 29.08.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,75% | 25,00 |
| 28.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 6,35% | 250,00 |
| 27.08.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,70% | 250,00 |
| 26.08.2025 | 2,59 | 2,66 | 2,48 | 2,59 | 3,60% | - |
| 25.08.2025 | 2,76 | 2,76 | 2,50 | 2,50 | -3,10% | 7.749,00 |
| 22.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -1,90% | 1.000,00 |
| 21.08.2025 | 2,69 | 2,69 | 2,63 | 2,63 | 1,94% | - |
| 20.08.2025 | 2,58 | 2,74 | 2,58 | 2,58 | 0,00% | 633,00 |
| 19.08.2025 | 2,74 | 2,74 | 2,58 | 2,58 | 0,00% | 880,00 |
| 18.08.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 1,00 |
| 15.08.2025 | 2,84 | 2,84 | 2,58 | 2,58 | -5,15% | 623,00 |
| 14.08.2025 | 2,52 | 2,72 | 2,52 | 2,72 | 7,94% | 1.205,00 |
| 13.08.2025 | 2,52 | 2,84 | 2,52 | 2,52 | -0,79% | 1.656,00 |
| 12.08.2025 | 2,54 | 2,80 | 2,52 | 2,54 | 0,79% | 11.469,00 |
| 11.08.2025 | 2,82 | 2,98 | 2,50 | 2,52 | -13,10% | 7.091,00 |
| 08.08.2025 | 2,82 | 2,98 | 2,82 | 2,90 | 2,84% | 143,00 |
| 07.08.2025 | 3,00 | 3,00 | 2,82 | 2,82 | -6,00% | 101,00 |
| 06.08.2025 | 2,80 | 3,00 | 2,80 | 3,00 | 2,04% | 5,00 |
| 05.08.2025 | 2,82 | 2,96 | 2,82 | 2,94 | 4,26% | 240,00 |
| 04.08.2025 | 2,82 | 3,06 | 2,82 | 2,82 | -3,42% | 646,00 |
| 01.08.2025 | 2,90 | 3,06 | 2,90 | 2,92 | 0,00% | 229,00 |
| 31.07.2025 | 2,92 | 3,06 | 2,90 | 2,92 | 0,69% | 3.754,00 |
| 30.07.2025 | 2,98 | 3,06 | 2,90 | 2,90 | -4,61% | 3.001,00 |
| 29.07.2025 | 2,92 | 3,04 | 2,92 | 3,04 | -0,65% | 2.427,00 |
| 28.07.2025 | 3,06 | 3,06 | 2,92 | 3,06 | 0,00% | 360,00 |
| 25.07.2025 | 2,96 | 3,06 | 2,96 | 3,06 | 0,00% | 884,00 |
| 24.07.2025 | 3,04 | 3,06 | 2,92 | 3,06 | 4,08% | 2.379,00 |
| 23.07.2025 | 3,04 | 3,06 | 2,92 | 2,94 | 0,68% | 598,00 |
| 22.07.2025 | 3,06 | 3,06 | 2,92 | 2,92 | -1,35% | 404,00 |
| 21.07.2025 | 2,92 | 3,08 | 2,90 | 2,96 | -2,63% | 5.205,00 |
| 18.07.2025 | 3,08 | 3,08 | 2,92 | 3,04 | 4,11% | 989,00 |
| 17.07.2025 | 3,06 | 3,08 | 2,92 | 2,92 | -2,67% | 1.346,00 |
| 16.07.2025 | 3,08 | 3,08 | 2,92 | 3,00 | -6,83% | 266,00 |
| 15.07.2025 | 2,92 | 3,22 | 2,90 | 3,22 | 5,92% | 4.314,00 |
| 14.07.2025 | 3,00 | 3,06 | 2,92 | 3,04 | 1,33% | 809,00 |
| 11.07.2025 | 2,90 | 3,04 | 2,90 | 3,00 | -1,32% | 122,00 |
| 10.07.2025 | 2,88 | 3,06 | 2,80 | 3,04 | 4,83% | 3.040,00 |
| 09.07.2025 | 2,94 | 2,94 | 2,88 | 2,90 | 2,84% | 2.112,00 |
| 08.07.2025 | 2,92 | 2,94 | 2,78 | 2,82 | 0,71% | 1.271,00 |
| 07.07.2025 | 3,06 | 3,08 | 2,80 | 2,80 | -7,89% | 7.670,00 |
| 04.07.2025 | 3,18 | 3,18 | 3,02 | 3,04 | -6,17% | 4.217,00 |
| 03.07.2025 | 3,24 | 3,24 | 3,12 | 3,24 | 0,62% | 156,00 |
| 02.07.2025 | 3,12 | 3,28 | 3,10 | 3,22 | 3,87% | 4.303,00 |
| 01.07.2025 | 3,26 | 3,40 | 3,08 | 3,10 | -9,36% | 2.245,00 |
| 30.06.2025 | 3,32 | 3,48 | 3,32 | 3,42 | 5,56% | 2.284,00 |
| 27.06.2025 | 3,42 | 3,42 | 3,22 | 3,24 | 0,00% | 832,00 |
| 26.06.2025 | 3,28 | 3,52 | 3,22 | 3,24 | -7,95% | 1.526,00 |
| 25.06.2025 | 3,36 | 3,52 | 3,22 | 3,52 | 4,76% | 2.206,00 |
| 24.06.2025 | 3,26 | 3,36 | 3,16 | 3,36 | 3,07% | 575,00 |
| 23.06.2025 | 3,16 | 3,30 | 3,16 | 3,26 | 0,62% | 722,00 |
| 20.06.2025 | 3,16 | 3,28 | 3,16 | 3,24 | -4,71% | 333,00 |
| 19.06.2025 | 3,38 | 3,40 | 3,12 | 3,40 | -0,58% | 399,00 |
| 18.06.2025 | 3,44 | 3,44 | 3,12 | 3,42 | -0,58% | 1.651,00 |
| 17.06.2025 | 3,40 | 3,44 | 3,36 | 3,44 | 1,18% | 588,00 |
| 16.06.2025 | 3,36 | 3,52 | 3,36 | 3,40 | 0,59% | 821,00 |
| 13.06.2025 | 3,36 | 3,54 | 3,36 | 3,38 | 0,00% | 999,00 |
| 12.06.2025 | 3,64 | 3,64 | 3,36 | 3,38 | -7,14% | 1.112,00 |
| 11.06.2025 | 3,44 | 3,64 | 3,30 | 3,64 | 9,64% | 3.875,00 |
| 10.06.2025 | 3,56 | 3,56 | 3,32 | 3,32 | 0,00% | 2.459,00 |
| 09.06.2025 | 3,38 | 3,66 | 3,32 | 3,32 | -9,29% | 1.256,00 |