217,250€
-3,57%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 222,40 | 223,25 | 215,80 | 217,15 | -3,62% | 1.640.479,00 |
| 27.03.2025 | 223,25 | 226,95 | 222,30 | 225,30 | -1,36% | 1.080.222,00 |
| 26.03.2025 | 235,00 | 235,15 | 227,10 | 228,40 | -2,39% | 939.197,00 |
| 25.03.2025 | 231,15 | 234,70 | 228,25 | 234,00 | 0,86% | 1.101.847,00 |
| 24.03.2025 | 233,85 | 234,75 | 230,35 | 232,00 | 0,11% | 913.751,00 |
| 21.03.2025 | 234,25 | 235,65 | 230,85 | 231,75 | -2,22% | 2.278.278,00 |
| 20.03.2025 | 240,25 | 242,20 | 236,25 | 237,00 | -1,88% | 1.042.940,00 |
| 19.03.2025 | 236,00 | 242,30 | 235,50 | 241,55 | 2,87% | 1.217.404,00 |
| 18.03.2025 | 232,10 | 235,70 | 231,35 | 234,80 | 1,71% | 1.337.251,00 |
| 17.03.2025 | 228,40 | 231,75 | 226,05 | 230,85 | 1,25% | 769.550,00 |
| 14.03.2025 | 225,10 | 228,95 | 223,25 | 228,00 | 1,29% | 954.666,00 |
| 13.03.2025 | 232,25 | 232,30 | 223,60 | 225,10 | -1,19% | 1.584.678,00 |
| 12.03.2025 | 225,20 | 231,40 | 225,20 | 227,80 | 2,27% | 1.257.440,00 |
| 11.03.2025 | 225,65 | 226,85 | 221,15 | 222,75 | 1,67% | 1.460.844,00 |
| 10.03.2025 | 225,70 | 226,00 | 216,55 | 219,10 | -2,14% | 1.652.504,00 |
| 07.03.2025 | 221,80 | 227,00 | 220,70 | 223,90 | 0,07% | 1.554.960,00 |
| 06.03.2025 | 227,45 | 227,90 | 220,20 | 223,75 | -1,06% | 1.433.152,00 |
| 05.03.2025 | 226,45 | 229,90 | 224,25 | 226,15 | 3,36% | 1.523.898,00 |
| 04.03.2025 | 224,30 | 226,55 | 213,80 | 218,80 | -4,72% | 1.944.198,00 |
| 03.03.2025 | 233,20 | 235,75 | 227,65 | 229,65 | -1,84% | 1.176.017,00 |
| 28.02.2025 | 230,00 | 233,95 | 229,55 | 233,95 | -0,57% | 1.768.367,00 |
| 27.02.2025 | 236,95 | 241,00 | 233,70 | 235,30 | -1,34% | 1.129.893,00 |
| 26.02.2025 | 239,15 | 241,65 | 235,05 | 238,50 | 3,22% | 1.530.688,00 |
| 25.02.2025 | 237,25 | 238,65 | 229,70 | 231,05 | -3,57% | 1.468.197,00 |
| 24.02.2025 | 242,00 | 251,25 | 239,00 | 239,60 | -6,92% | 1.513.429,00 |
| 21.02.2025 | 257,30 | 260,45 | 254,85 | 257,40 | 1,10% | 1.678.616,00 |
| 20.02.2025 | 267,80 | 267,80 | 254,60 | 254,60 | 2,99% | 1.281.328,00 |
| 19.02.2025 | 252,10 | 252,50 | 246,45 | 247,20 | -1,42% | 934.869,00 |
| 18.02.2025 | 247,60 | 252,45 | 246,35 | 250,75 | 1,95% | 1.004.176,00 |
| 17.02.2025 | 247,20 | 247,80 | 245,85 | 245,95 | -0,24% | 706.698,00 |
| 14.02.2025 | 243,40 | 248,50 | 242,65 | 246,55 | 0,71% | 941.853,00 |
| 13.02.2025 | 240,60 | 247,35 | 238,55 | 244,80 | 2,53% | 1.756.084,00 |
| 12.02.2025 | 243,25 | 249,80 | 237,70 | 238,75 | -2,21% | 1.404.258,00 |
| 11.02.2025 | 241,75 | 245,85 | 240,90 | 244,15 | 0,78% | 735.625,00 |
| 10.02.2025 | 236,65 | 243,75 | 236,65 | 242,25 | 2,17% | 1.267.158,00 |
| 07.02.2025 | 239,35 | 240,65 | 235,30 | 237,10 | -1,00% | 798.179,00 |
| 06.02.2025 | 234,40 | 239,70 | 233,70 | 239,50 | 3,06% | 980.545,00 |
| 05.02.2025 | 236,80 | 238,55 | 232,40 | 232,40 | -2,68% | 1.262.679,00 |
| 04.02.2025 | 237,00 | 240,60 | 236,05 | 238,80 | 0,44% | 855.174,00 |
| 03.02.2025 | 235,30 | 240,20 | 235,00 | 237,75 | -3,10% | 1.093.298,00 |
| 31.01.2025 | 241,55 | 250,70 | 241,15 | 245,35 | 1,80% | 1.520.016,00 |
| 30.01.2025 | 242,50 | 245,05 | 237,70 | 241,00 | 1,50% | 1.179.225,00 |
| 29.01.2025 | 240,95 | 241,00 | 235,60 | 237,45 | 4,74% | 1.657.750,00 |
| 28.01.2025 | 245,20 | 245,55 | 226,70 | 226,70 | -7,47% | 2.805.756,00 |
| 27.01.2025 | 253,00 | 257,25 | 242,40 | 245,00 | -9,48% | 2.013.747,00 |
| 24.01.2025 | 271,70 | 272,25 | 269,80 | 270,65 | -0,39% | 743.574,00 |
| 23.01.2025 | 273,00 | 273,00 | 268,35 | 271,70 | 0,70% | 740.620,00 |
| 22.01.2025 | 268,15 | 272,40 | 266,35 | 269,80 | 2,64% | 902.863,00 |
| 21.01.2025 | 260,25 | 262,85 | 259,55 | 262,85 | 0,88% | 575.387,00 |
| 20.01.2025 | 258,85 | 261,40 | 258,75 | 260,55 | 0,62% | 494.685,00 |
| 17.01.2025 | 256,05 | 259,70 | 255,50 | 258,95 | 1,81% | 826.413,00 |
| 16.01.2025 | 254,30 | 257,05 | 252,80 | 254,35 | 0,95% | 901.676,00 |
| 15.01.2025 | 250,25 | 254,65 | 249,20 | 251,95 | 0,82% | 795.106,00 |
| 14.01.2025 | 250,90 | 252,20 | 249,30 | 249,90 | 0,77% | 639.928,00 |
| 13.01.2025 | 249,15 | 249,25 | 244,40 | 248,00 | -1,02% | 539.733,00 |
| 10.01.2025 | 255,15 | 255,75 | 249,15 | 250,55 | -1,98% | 674.318,00 |
| 09.01.2025 | 250,20 | 255,60 | 250,00 | 255,60 | 1,67% | 687.593,00 |
| 08.01.2025 | 252,50 | 254,90 | 250,25 | 251,40 | -0,65% | 723.052,00 |
| 07.01.2025 | 252,00 | 255,75 | 250,90 | 253,05 | 0,76% | 988.555,00 |
| 06.01.2025 | 244,00 | 251,55 | 242,60 | 251,15 | 4,56% | 941.904,00 |
| 03.01.2025 | 240,80 | 241,35 | 239,25 | 240,20 | -0,58% | 659.851,00 |
| 02.01.2025 | 239,70 | 241,60 | 237,00 | 241,60 | 0,29% | 574.753,00 |
| 31.12.2024 | 239,40 | 241,35 | 239,35 | 240,90 | 0,63% | 247.477,00 |
| 30.12.2024 | 240,05 | 241,15 | 238,25 | 239,40 | -0,68% | 475.452,00 |
| 27.12.2024 | 237,90 | 241,05 | 237,90 | 241,05 | 0,52% | 426.491,00 |
| 24.12.2024 | 240,05 | 240,60 | 238,65 | 239,80 | 0,29% | 111.411,00 |
| 23.12.2024 | 239,90 | 240,45 | 238,05 | 239,10 | -0,27% | 542.715,00 |
| 20.12.2024 | 238,65 | 240,95 | 236,30 | 239,75 | -0,37% | 1.778.848,00 |
| 19.12.2024 | 242,40 | 244,40 | 239,80 | 240,65 | -3,02% | 902.107,00 |
| 18.12.2024 | 245,60 | 249,05 | 245,45 | 248,15 | 0,92% | 970.078,00 |
| 17.12.2024 | 244,55 | 247,45 | 243,70 | 245,90 | 0,51% | 749.326,00 |
| 16.12.2024 | 243,95 | 246,40 | 243,60 | 244,65 | -0,02% | 715.791,00 |
| 13.12.2024 | 244,45 | 247,45 | 243,50 | 244,70 | 0,00% | 620.722,00 |
| 12.12.2024 | 247,10 | 248,05 | 244,70 | 244,70 | -1,23% | 688.202,00 |
| 11.12.2024 | 242,35 | 247,75 | 241,80 | 247,75 | 2,06% | 702.050,00 |
| 10.12.2024 | 247,95 | 249,15 | 241,95 | 242,75 | -2,24% | 929.142,00 |
| 09.12.2024 | 253,05 | 253,80 | 247,80 | 248,30 | -1,35% | 775.183,00 |
| 06.12.2024 | 246,10 | 253,00 | 245,85 | 251,70 | 1,23% | 767.126,00 |
| 05.12.2024 | 248,90 | 249,90 | 248,05 | 248,65 | -0,18% | 858.249,00 |
| 04.12.2024 | 244,95 | 251,75 | 244,35 | 249,10 | 2,15% | 821.396,00 |
| 03.12.2024 | 243,40 | 246,75 | 241,50 | 243,85 | 0,31% | 760.069,00 |
| 02.12.2024 | 237,90 | 243,25 | 237,60 | 243,10 | -0,16% | 813.511,00 |
| 29.11.2024 | 240,75 | 244,35 | 240,10 | 243,50 | 1,73% | 782.112,00 |
| 28.11.2024 | 239,90 | 240,95 | 238,55 | 239,35 | 0,72% | 400.931,00 |
| 27.11.2024 | 237,75 | 238,95 | 235,55 | 237,65 | -0,59% | 576.412,00 |
| 26.11.2024 | 239,80 | 241,60 | 238,35 | 239,05 | -0,54% | 671.132,00 |
| 25.11.2024 | 244,35 | 245,05 | 240,20 | 240,35 | -0,58% | 1.404.642,00 |
| 22.11.2024 | 241,00 | 243,05 | 236,75 | 241,75 | 0,60% | 777.452,00 |
| 21.11.2024 | 237,50 | 240,65 | 235,15 | 240,30 | 1,48% | - |
| 20.11.2024 | 241,55 | 242,60 | 236,40 | 236,80 | -0,92% | 628.335,00 |
| 19.11.2024 | 242,10 | 242,10 | 233,85 | 239,00 | -0,25% | 991.690,00 |
| 18.11.2024 | 241,35 | 242,05 | 238,90 | 239,60 | -1,09% | 699.928,00 |
| 15.11.2024 | 242,40 | 245,85 | 241,45 | 242,25 | -1,26% | 797.906,00 |
| 14.11.2024 | 242,40 | 245,65 | 241,95 | 245,35 | 1,72% | 1.066.443,00 |
| 13.11.2024 | 238,00 | 241,70 | 237,10 | 241,20 | 1,07% | 990.623,00 |
| 12.11.2024 | 245,75 | 246,65 | 238,65 | 238,65 | -4,08% | 939.216,00 |
| 11.11.2024 | 242,15 | 249,15 | 242,15 | 248,80 | 3,34% | 808.043,00 |
| 08.11.2024 | 242,90 | 243,50 | 239,00 | 240,75 | 0,08% | 737.207,00 |
| 07.11.2024 | 237,95 | 241,65 | 235,55 | 240,55 | 0,54% | 892.806,00 |
| 06.11.2024 | 241,95 | 247,70 | 238,60 | 239,25 | -0,17% | 1.081.682,00 |