3,150€
4,30%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.11.2025 | 3,02 | 3,02 | 3,02 | 3,02 | -3,21% | 200,00 |
| 17.11.2025 | 3,24 | 3,30 | 3,12 | 3,12 | -2,50% | 7.278,00 |
| 14.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 0,00% | 10,00 |
| 13.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | 3,23% | 133,00 |
| 12.11.2025 | 3,10 | 3,10 | 3,10 | 3,10 | -3,13% | 360,00 |
| 11.11.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -1,23% | 336,00 |
| 10.11.2025 | 3,20 | 3,24 | 3,20 | 3,24 | -1,82% | 1.665,00 |
| 07.11.2025 | 3,10 | 3,30 | 3,10 | 3,30 | 3,12% | 49,00 |
| 06.11.2025 | 3,22 | 3,22 | 3,20 | 3,20 | -0,62% | 5.809,00 |
| 05.11.2025 | 3,16 | 3,22 | 3,16 | 3,22 | -3,01% | 18,00 |
| 04.11.2025 | 3,18 | 3,32 | 3,16 | 3,32 | 4,40% | 2.130,00 |
| 03.11.2025 | 3,30 | 3,30 | 3,18 | 3,18 | -2,45% | 2.209,00 |
| 31.10.2025 | 3,22 | 3,26 | 3,22 | 3,26 | 0,00% | 690,00 |
| 30.10.2025 | 3,30 | 3,30 | 3,05 | 3,26 | 1,24% | - |
| 29.10.2025 | 3,26 | 3,30 | 3,22 | 3,22 | 1,26% | 5.180,00 |
| 28.10.2025 | 3,18 | 3,18 | 3,18 | 3,18 | 0,00% | 504,00 |
| 27.10.2025 | 3,18 | 3,28 | 3,18 | 3,18 | -3,05% | 1.124,00 |
| 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 |