224,325€
-0,81%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2025 | 227,50 | 227,50 | 224,00 | 225,55 | -0,27% | - |
| 08.09.2025 | 220,00 | 226,40 | 219,40 | 226,15 | 3,60% | 920.696,00 |
| 05.09.2025 | 218,75 | 220,35 | 217,00 | 218,30 | 0,48% | 973.257,00 |
| 04.09.2025 | 218,10 | 218,20 | 215,60 | 217,25 | 0,00% | 668.631,00 |
| 03.09.2025 | 214,80 | 219,95 | 212,60 | 217,25 | 2,91% | 1.119.807,00 |
| 02.09.2025 | 215,70 | 216,85 | 210,50 | 211,10 | 0,40% | 905.380,00 |
| 01.09.2025 | 209,65 | 211,35 | 208,90 | 210,25 | 0,10% | 356.860,00 |
| 29.08.2025 | 211,00 | 213,25 | 209,65 | 210,05 | -1,71% | 903.490,00 |
| 28.08.2025 | 212,85 | 214,70 | 211,00 | 213,70 | 1,06% | 547.542,00 |
| 27.08.2025 | 210,65 | 212,40 | 210,10 | 211,45 | 0,31% | 492.087,00 |
| 26.08.2025 | 210,90 | 211,95 | 208,80 | 210,80 | -1,15% | 1.566.988,00 |
| 25.08.2025 | 214,95 | 215,05 | 212,95 | 213,25 | -1,00% | 512.010,00 |
| 22.08.2025 | 213,30 | 216,30 | 213,30 | 215,40 | 0,19% | 727.484,00 |
| 21.08.2025 | 215,50 | 216,25 | 213,20 | 215,00 | -0,26% | 594.728,00 |
| 20.08.2025 | 220,35 | 220,85 | 215,55 | 215,55 | -3,45% | 732.975,00 |
| 19.08.2025 | 219,10 | 223,55 | 218,80 | 223,25 | 2,17% | 707.953,00 |
| 18.08.2025 | 221,00 | 221,20 | 217,70 | 218,50 | -0,95% | 607.211,00 |
| 15.08.2025 | 221,30 | 223,65 | 220,25 | 220,60 | -0,63% | 606.114,00 |
| 14.08.2025 | 218,05 | 222,10 | 218,05 | 222,00 | 1,83% | 713.623,00 |
| 13.08.2025 | 222,50 | 222,55 | 218,00 | 218,00 | -1,89% | 921.128,00 |
| 12.08.2025 | 220,00 | 222,90 | 220,00 | 222,20 | 1,62% | 723.358,00 |
| 11.08.2025 | 222,75 | 222,80 | 218,20 | 218,65 | -1,51% | 829.356,00 |
| 08.08.2025 | 220,80 | 222,95 | 219,25 | 222,00 | 0,77% | 587.888,00 |
| 07.08.2025 | 216,65 | 221,70 | 216,60 | 220,30 | 2,54% | 1.685.633,00 |
| 06.08.2025 | 216,30 | 216,30 | 211,70 | 214,85 | 0,02% | 803.290,00 |
| 05.08.2025 | 220,40 | 221,40 | 214,25 | 214,80 | -2,05% | 869.800,00 |
| 04.08.2025 | 215,35 | 219,45 | 214,75 | 219,30 | 2,52% | 1.159.790,00 |
| 01.08.2025 | 224,45 | 226,15 | 212,60 | 213,90 | -6,29% | 1.725.570,00 |
| 31.07.2025 | 239,20 | 241,25 | 228,25 | 228,25 | -4,58% | 1.916.295,00 |
| 30.07.2025 | 237,45 | 244,90 | 236,40 | 239,20 | 0,40% | 1.080.329,00 |
| 29.07.2025 | 237,25 | 241,65 | 236,50 | 238,25 | 0,91% | 969.114,00 |
| 28.07.2025 | 240,70 | 241,25 | 235,75 | 236,10 | -0,06% | 703.831,00 |
| 25.07.2025 | 236,15 | 237,80 | 234,70 | 236,25 | -1,11% | 649.487,00 |
| 24.07.2025 | 240,10 | 242,50 | 238,45 | 238,90 | 1,16% | 862.491,00 |
| 23.07.2025 | 234,70 | 237,75 | 233,50 | 236,15 | 1,88% | 763.720,00 |
| 22.07.2025 | 234,40 | 235,60 | 230,75 | 231,80 | -1,68% | 784.570,00 |
| 21.07.2025 | 237,60 | 240,10 | 235,20 | 235,75 | -0,59% | 546.233,00 |
| 18.07.2025 | 239,80 | 241,90 | 236,25 | 237,15 | -1,08% | 707.774,00 |
| 17.07.2025 | 233,45 | 240,55 | 230,00 | 239,75 | 7,73% | 1.679.070,00 |
| 16.07.2025 | 224,05 | 226,65 | 222,55 | 222,55 | -1,46% | 822.131,00 |
| 15.07.2025 | 224,80 | 226,50 | 224,00 | 225,85 | 0,98% | 568.209,00 |
| 14.07.2025 | 224,35 | 224,35 | 221,45 | 223,65 | -0,69% | 468.300,00 |
| 11.07.2025 | 224,15 | 225,85 | 223,45 | 225,20 | -0,11% | 634.330,00 |
| 10.07.2025 | 229,30 | 232,10 | 222,00 | 225,45 | -0,99% | 1.218.326,00 |
| 09.07.2025 | 223,65 | 228,70 | 222,80 | 227,70 | 1,63% | 1.187.150,00 |
| 08.07.2025 | 224,60 | 225,40 | 223,15 | 224,05 | 0,04% | 725.678,00 |
| 07.07.2025 | 222,50 | 224,65 | 221,55 | 223,95 | 0,92% | 559.677,00 |
| 04.07.2025 | 222,65 | 223,65 | 220,65 | 221,90 | -1,55% | 589.297,00 |
| 03.07.2025 | 224,25 | 226,70 | 222,10 | 225,40 | 0,78% | 567.069,00 |
| 02.07.2025 | 223,25 | 225,30 | 221,75 | 223,65 | 0,58% | 641.468,00 |
| 01.07.2025 | 225,55 | 226,45 | 221,75 | 222,35 | -1,53% | 674.823,00 |
| 30.06.2025 | 230,20 | 230,55 | 225,25 | 225,80 | -1,83% | 1.037.673,00 |
| 27.06.2025 | 217,85 | 230,00 | 217,75 | 230,00 | 6,46% | 1.815.396,00 |
| 26.06.2025 | 217,30 | 218,10 | 213,65 | 216,05 | 0,26% | 710.187,00 |
| 25.06.2025 | 220,00 | 221,80 | 214,45 | 215,50 | -1,35% | 878.369,00 |
| 24.06.2025 | 219,95 | 220,45 | 215,60 | 218,45 | 2,63% | 866.127,00 |
| 23.06.2025 | 213,35 | 215,25 | 211,35 | 212,85 | -0,56% | 594.070,00 |
| 20.06.2025 | 215,90 | 217,85 | 213,90 | 214,05 | -0,26% | 2.045.021,00 |
| 19.06.2025 | 215,30 | 217,05 | 214,60 | 214,60 | -1,36% | 609.688,00 |
| 18.06.2025 | 221,45 | 222,05 | 217,15 | 217,55 | -1,96% | 727.893,00 |
| 17.06.2025 | 221,45 | 222,60 | 218,90 | 221,90 | -0,02% | 1.122.843,00 |
| 16.06.2025 | 220,40 | 223,40 | 220,05 | 221,95 | 0,68% | 757.170,00 |
| 13.06.2025 | 216,55 | 220,85 | 216,10 | 220,45 | -0,25% | 1.128.227,00 |
| 12.06.2025 | 220,80 | 222,50 | 218,30 | 221,00 | -1,01% | 1.039.303,00 |
| 11.06.2025 | 227,75 | 230,70 | 219,75 | 223,25 | -2,06% | 1.491.572,00 |
| 10.06.2025 | 224,60 | 228,70 | 224,15 | 227,95 | 1,18% | 877.521,00 |
| 09.06.2025 | 227,15 | 227,50 | 223,85 | 225,30 | -1,03% | 511.513,00 |
| 06.06.2025 | 226,25 | 228,25 | 224,65 | 227,65 | 0,69% | 523.243,00 |
| 05.06.2025 | 225,20 | 227,90 | 224,45 | 226,10 | 0,47% | 696.162,00 |
| 04.06.2025 | 222,15 | 226,30 | 220,70 | 225,05 | 1,51% | 870.275,00 |
| 03.06.2025 | 220,35 | 221,75 | 217,65 | 221,70 | 0,91% | 850.788,00 |
| 02.06.2025 | 218,80 | 220,55 | 217,20 | 219,70 | -0,75% | 628.970,00 |
| 30.05.2025 | 221,85 | 223,55 | 219,75 | 221,35 | -0,47% | 1.764.238,00 |
| 29.05.2025 | 226,40 | 229,15 | 221,90 | 222,40 | 0,16% | 593.060,00 |
| 28.05.2025 | 222,60 | 224,35 | 221,70 | 222,05 | -0,40% | 776.059,00 |
| 27.05.2025 | 220,65 | 224,90 | 220,60 | 222,95 | 0,84% | 659.305,00 |
| 26.05.2025 | 221,70 | 222,20 | 220,10 | 221,10 | 1,82% | 534.385,00 |
| 23.05.2025 | 221,55 | 222,75 | 212,10 | 217,15 | -1,79% | 1.127.279,00 |
| 22.05.2025 | 217,00 | 222,75 | 217,00 | 221,10 | 0,66% | 943.748,00 |
| 21.05.2025 | 220,35 | 221,55 | 217,75 | 219,65 | -0,86% | 816.902,00 |
| 20.05.2025 | 220,00 | 222,70 | 218,75 | 221,55 | 1,33% | 757.716,00 |
| 19.05.2025 | 216,85 | 218,65 | 216,30 | 218,65 | -0,23% | 604.584,00 |
| 16.05.2025 | 219,95 | 220,30 | 217,55 | 219,15 | -0,68% | 896.778,00 |
| 15.05.2025 | 218,90 | 220,65 | 217,25 | 220,65 | 0,23% | 1.240.548,00 |
| 14.05.2025 | 220,00 | 221,10 | 217,00 | 220,15 | 0,07% | 728.839,00 |
| 13.05.2025 | 216,00 | 220,00 | 214,05 | 220,00 | -0,48% | 1.139.841,00 |
| 12.05.2025 | 218,40 | 226,25 | 218,00 | 221,05 | 2,91% | 1.156.618,00 |
| 09.05.2025 | 216,65 | 217,55 | 214,60 | 214,80 | -0,30% | 855.416,00 |
| 08.05.2025 | 213,90 | 217,40 | 213,45 | 215,45 | 1,92% | 805.833,00 |
| 07.05.2025 | 210,50 | 214,20 | 210,40 | 211,40 | -0,49% | 980.791,00 |
| 06.05.2025 | 213,05 | 213,30 | 209,95 | 212,45 | -0,05% | 787.529,00 |
| 05.05.2025 | 214,15 | 215,95 | 212,35 | 212,55 | -1,51% | 624.372,00 |
| 02.05.2025 | 213,55 | 216,75 | 210,15 | 215,80 | 5,68% | 1.758.425,00 |
| 30.04.2025 | 203,70 | 206,50 | 200,65 | 204,20 | 0,47% | 1.734.618,00 |
| 29.04.2025 | 201,00 | 204,80 | 199,30 | 203,25 | -6,38% | 1.835.959,00 |
| 28.04.2025 | 217,95 | 219,70 | 216,45 | 217,10 | -0,34% | 842.018,00 |
| 25.04.2025 | 217,00 | 220,15 | 215,50 | 217,85 | 2,28% | 1.094.480,00 |
| 24.04.2025 | 208,85 | 213,00 | 207,15 | 213,00 | 1,94% | 1.029.273,00 |
| 23.04.2025 | 201,75 | 214,70 | 200,00 | 208,95 | 4,68% | 1.920.138,00 |
| 22.04.2025 | 202,20 | 202,40 | 196,54 | 199,60 | -2,78% | 1.097.851,00 |