3,690€
-3,91%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,66 | 3,82 | 3,48 | 3,50 | -8,85% | 799,00 |
| 15.05.2025 | 3,82 | 3,98 | 3,58 | 3,84 | 0,52% | 2.057,00 |
| 14.05.2025 | 3,94 | 3,98 | 3,80 | 3,82 | -4,02% | 377,00 |
| 13.05.2025 | 3,80 | 4,08 | 3,80 | 3,98 | -2,45% | 511,00 |
| 12.05.2025 | 3,96 | 4,14 | 3,74 | 4,08 | 3,03% | 614,00 |
| 09.05.2025 | 3,94 | 4,26 | 3,78 | 3,96 | -0,50% | 3.292,00 |
| 08.05.2025 | 3,52 | 4,06 | 3,52 | 3,98 | 15,70% | 5.368,00 |
| 07.05.2025 | 3,52 | 3,74 | 3,42 | 3,44 | -8,02% | 651,00 |
| 06.05.2025 | 3,60 | 3,76 | 3,56 | 3,74 | 1,08% | 1.246,00 |
| 05.05.2025 | 3,56 | 3,88 | 3,52 | 3,70 | 3,35% | 1.476,00 |
| 02.05.2025 | 3,44 | 3,78 | 3,44 | 3,58 | 0,56% | 2.253,00 |
| 30.04.2025 | 3,64 | 3,74 | 3,44 | 3,56 | -2,73% | 4.157,00 |
| 29.04.2025 | 3,44 | 3,88 | 3,44 | 3,66 | 6,40% | 6.788,00 |
| 28.04.2025 | 3,70 | 3,78 | 3,30 | 3,44 | -3,91% | 7.889,00 |
| 25.04.2025 | 3,94 | 3,94 | 3,56 | 3,58 | -9,14% | 2.656,00 |
| 24.04.2025 | 3,74 | 4,04 | 3,54 | 3,94 | -1,01% | 2.694,00 |
| 23.04.2025 | 3,94 | 4,14 | 3,60 | 3,98 | -2,93% | 2.365,00 |
| 22.04.2025 | 3,94 | 4,38 | 3,90 | 4,10 | -1,44% | 3.171,00 |
| 17.04.2025 | 4,02 | 4,32 | 4,02 | 4,16 | 1,46% | 3.636,00 |
| 16.04.2025 | 4,20 | 4,52 | 4,02 | 4,10 | 1,99% | 4.566,00 |
| 15.04.2025 | 4,66 | 4,66 | 3,52 | 4,02 | -5,19% | 18.966,00 |
| 14.04.2025 | 4,10 | 4,52 | 3,94 | 4,24 | 4,95% | 2.690,00 |
| 11.04.2025 | 3,86 | 4,40 | 3,86 | 4,04 | 0,50% | 4.380,00 |
| 10.04.2025 | 4,64 | 4,72 | 3,86 | 4,02 | -11,45% | 13.516,00 |
| 09.04.2025 | 4,00 | 6,10 | 3,90 | 4,54 | 10,19% | 64.413,00 |
| 08.04.2025 | 3,30 | 5,20 | 3,02 | 4,12 | 37,33% | 66.655,00 |
| 07.04.2025 | 3,52 | 3,70 | 2,70 | 3,00 | -14,29% | 9.606,00 |
| 04.04.2025 | 3,52 | 3,90 | 3,50 | 3,50 | -3,31% | 1.798,00 |
| 03.04.2025 | 4,00 | 4,20 | 3,48 | 3,62 | -13,81% | 4.212,00 |
| 02.04.2025 | 4,72 | 4,98 | 3,92 | 4,20 | -11,02% | 7.088,00 |
| 01.04.2025 | 4,96 | 5,10 | 4,72 | 4,72 | -5,60% | 9.597,00 |
| 31.03.2025 | 3,46 | 5,80 | 3,46 | 5,00 | 44,51% | 35.211,00 |
| 28.03.2025 | 3,56 | 3,88 | 3,46 | 3,46 | 0,00% | 3.069,00 |
| 27.03.2025 | 3,52 | 3,70 | 3,46 | 3,46 | -1,70% | 1.271,00 |
| 26.03.2025 | 3,64 | 3,88 | 3,48 | 3,52 | 1,15% | 3.829,00 |
| 25.03.2025 | 3,96 | 3,98 | 3,38 | 3,48 | -10,77% | 17.535,00 |
| 24.03.2025 | 4,72 | 4,98 | 3,90 | 3,90 | -19,75% | 18.330,00 |
| 21.03.2025 | 5,05 | 5,35 | 4,72 | 4,86 | -3,76% | 5.543,00 |
| 20.03.2025 | 5,15 | 5,55 | 4,92 | 5,05 | -1,94% | 8.137,00 |
| 19.03.2025 | 5,00 | 6,70 | 4,82 | 5,15 | -1,90% | 36.623,00 |
| 18.03.2025 | 6,85 | 7,70 | 4,82 | 5,25 | -20,45% | 92.127,00 |
| 17.03.2025 | 3,56 | 8,85 | 3,56 | 6,60 | 101,22% | 164.106,00 |
| 14.03.2025 | 2,90 | 3,64 | 2,84 | 3,28 | 13,89% | 25.841,00 |
| 13.03.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 4,35% | 753,00 |
| 12.03.2025 | 2,88 | 2,88 | 2,76 | 2,76 | -4,17% | 2.313,00 |
| 11.03.2025 | 2,84 | 2,88 | 2,72 | 2,88 | 1,41% | 936,00 |
| 10.03.2025 | 2,84 | 2,84 | 2,70 | 2,84 | 0,00% | 970,00 |
| 07.03.2025 | 2,86 | 2,86 | 2,84 | 2,84 | -1,39% | 868,00 |
| 06.03.2025 | 2,80 | 2,98 | 2,58 | 2,88 | 3,60% | 5.561,00 |
| 05.03.2025 | 2,60 | 2,80 | 2,60 | 2,78 | 7,75% | 12.950,00 |
| 04.03.2025 | 2,58 | 2,66 | 2,58 | 2,58 | -0,77% | 6.314,00 |
| 03.03.2025 | 2,60 | 2,70 | 2,50 | 2,60 | 3,17% | 5.996,00 |
| 28.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 450,00 |
| 27.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 40,00 |
| 26.02.2025 | 2,64 | 2,64 | 2,54 | 2,54 | -3,79% | 302,00 |
| 25.02.2025 | 2,64 | 2,64 | 2,52 | 2,64 | 0,76% | 244,00 |
| 24.02.2025 | 2,48 | 2,78 | 2,48 | 2,62 | -5,76% | 388,00 |
| 21.02.2025 | 2,52 | 2,78 | 2,52 | 2,78 | 6,11% | 604,00 |
| 20.02.2025 | 2,50 | 2,62 | 2,50 | 2,62 | 0,00% | 668,00 |
| 19.02.2025 | 2,62 | 2,62 | 2,60 | 2,62 | 0,00% | 1.486,00 |
| 18.02.2025 | 2,54 | 2,64 | 2,54 | 2,62 | 2,34% | 936,00 |
| 17.02.2025 | 2,62 | 2,62 | 2,56 | 2,56 | -3,03% | 23,00 |
| 14.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | 658,00 |
| 13.02.2025 | 2,80 | 2,80 | 2,52 | 2,64 | 3,13% | 1.844,00 |
| 12.02.2025 | 2,80 | 2,80 | 2,56 | 2,56 | -3,03% | 50,00 |
| 11.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | 300,00 |
| 10.02.2025 | 2,62 | 2,72 | 2,62 | 2,72 | 3,82% | 2.471,00 |
| 07.02.2025 | 2,56 | 2,62 | 2,56 | 2,62 | 3,15% | 1.526,00 |
| 06.02.2025 | 2,52 | 2,54 | 2,52 | 2,54 | -0,78% | 690,00 |
| 05.02.2025 | 2,52 | 2,56 | 2,52 | 2,56 | 1,59% | 2.001,00 |
| 04.02.2025 | 2,64 | 2,64 | 2,52 | 2,52 | -5,26% | 1.038,00 |
| 03.02.2025 | 2,76 | 2,76 | 2,52 | 2,66 | -3,62% | 410,00 |
| 31.01.2025 | 2,44 | 2,76 | 2,44 | 2,76 | 4,94% | 1.198,00 |
| 30.01.2025 | 2,67 | 2,67 | 2,62 | 2,63 | -1,13% | - |
| 29.01.2025 | 2,44 | 2,72 | 2,44 | 2,66 | -2,21% | 1.322,00 |
| 28.01.2025 | 2,78 | 2,78 | 2,50 | 2,72 | 3,03% | 269,00 |
| 27.01.2025 | 2,52 | 2,70 | 2,52 | 2,64 | 1,54% | 428,00 |
| 24.01.2025 | 2,50 | 2,72 | 2,50 | 2,60 | 4,00% | 472,00 |
| 23.01.2025 | 2,58 | 2,72 | 2,50 | 2,50 | 0,00% | 1.006,00 |
| 22.01.2025 | 2,58 | 2,58 | 2,42 | 2,50 | -3,10% | 1.056,00 |
| 21.01.2025 | 2,48 | 2,58 | 2,48 | 2,58 | 0,00% | 871,00 |
| 20.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | 425,00 |
| 17.01.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | 2,00 |
| 16.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -3,88% | 400,00 |
| 15.01.2025 | 2,44 | 2,58 | 2,44 | 2,58 | 5,74% | 18,00 |
| 14.01.2025 | 2,44 | 2,58 | 2,44 | 2,44 | 0,00% | 591,00 |
| 13.01.2025 | 2,50 | 2,50 | 2,44 | 2,44 | -5,43% | 101,00 |
| 10.01.2025 | 2,64 | 2,64 | 2,58 | 2,58 | 6,61% | 101,00 |
| 09.01.2025 | 2,42 | 2,58 | 2,42 | 2,42 | 0,00% | 828,00 |
| 08.01.2025 | 2,66 | 2,66 | 2,42 | 2,42 | -2,42% | 538,00 |
| 07.01.2025 | 2,46 | 2,64 | 2,46 | 2,48 | 0,81% | 946,00 |
| 06.01.2025 | 2,68 | 2,74 | 2,46 | 2,46 | -4,65% | 1.520,00 |
| 03.01.2025 | 2,52 | 2,66 | 2,52 | 2,58 | -3,73% | 2.328,00 |
| 02.01.2025 | 2,34 | 2,68 | 2,34 | 2,68 | 9,84% | 277,00 |
| 30.12.2024 | 2,54 | 2,68 | 2,44 | 2,44 | -8,27% | 3.189,00 |
| 27.12.2024 | 2,40 | 2,68 | 2,40 | 2,66 | 2,31% | 3.379,00 |
| 23.12.2024 | 2,54 | 2,60 | 2,44 | 2,60 | -2,99% | 1.980,00 |
| 20.12.2024 | 2,52 | 2,68 | 2,52 | 2,68 | 0,00% | 602,00 |
| 19.12.2024 | 2,52 | 2,68 | 2,52 | 2,68 | 6,35% | 210,00 |
| 18.12.2024 | 2,52 | 2,66 | 2,52 | 2,52 | -5,97% | 651,00 |