262,100€
-1,24%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 269,00 | 274,65 | 265,40 | 265,40 | -0,36% | 1.057.860,00 |
| 11.02.2026 | 257,40 | 269,70 | 255,05 | 266,35 | 3,50% | 1.335.617,00 |
| 10.02.2026 | 260,00 | 260,00 | 257,00 | 257,35 | 0,19% | 651.912,00 |
| 09.02.2026 | 255,50 | 256,90 | 253,70 | 256,85 | 1,56% | 696.559,00 |
| 06.02.2026 | 249,75 | 254,50 | 248,25 | 252,90 | 1,83% | 728.318,00 |
| 05.02.2026 | 248,20 | 254,45 | 245,25 | 248,35 | 0,38% | 868.000,00 |
| 04.02.2026 | 252,90 | 254,30 | 247,40 | 247,40 | -0,90% | 1.405.927,00 |
| 03.02.2026 | 251,10 | 253,00 | 243,75 | 249,65 | 1,24% | 1.517.221,00 |
| 02.02.2026 | 237,80 | 248,00 | 237,65 | 246,60 | 1,77% | 693.742,00 |
| 30.01.2026 | 239,85 | 244,45 | 239,75 | 242,30 | 0,37% | 1.071.016,00 |
| 29.01.2026 | 242,00 | 244,95 | 239,65 | 241,40 | 2,51% | 1.284.182,00 |
| 28.01.2026 | 235,63 | 240,00 | 233,15 | 235,50 | 0,23% | - |
| 27.01.2026 | 232,60 | 235,75 | 232,20 | 234,95 | 1,14% | 748.217,00 |
| 26.01.2026 | 231,90 | 232,95 | 229,90 | 232,30 | 0,19% | 606.468,00 |
| 23.01.2026 | 228,75 | 231,85 | 227,90 | 231,85 | 0,61% | 655.348,00 |
| 22.01.2026 | 230,45 | 232,05 | 228,90 | 230,45 | 1,23% | 883.278,00 |
| 21.01.2026 | 228,20 | 228,65 | 224,00 | 227,65 | -0,59% | 713.825,00 |
| 20.01.2026 | 226,00 | 229,00 | 223,75 | 229,00 | -0,48% | 809.213,00 |
| 19.01.2026 | 229,00 | 230,95 | 227,35 | 230,10 | -2,15% | 936.553,00 |
| 16.01.2026 | 233,80 | 235,15 | 230,90 | 235,15 | 0,41% | 1.320.563,00 |
| 15.01.2026 | 233,30 | 235,60 | 232,40 | 234,20 | 1,39% | 964.154,00 |
| 14.01.2026 | 238,20 | 239,35 | 231,00 | 231,00 | -3,12% | 1.094.426,00 |
| 13.01.2026 | 238,00 | 239,65 | 235,50 | 238,45 | 0,70% | 619.579,00 |
| 12.01.2026 | 234,50 | 237,90 | 233,35 | 236,80 | 0,57% | 506.905,00 |
| 09.01.2026 | 234,90 | 237,95 | 234,30 | 235,45 | 0,45% | 600.572,00 |
| 08.01.2026 | 241,20 | 242,45 | 233,95 | 234,40 | -4,11% | 777.465,00 |
| 07.01.2026 | 241,95 | 247,30 | 241,60 | 244,45 | 1,58% | 775.557,00 |
| 06.01.2026 | 241,65 | 241,75 | 236,75 | 240,65 | -0,12% | 836.256,00 |
| 05.01.2026 | 238,80 | 243,70 | 237,55 | 240,95 | 1,65% | 879.016,00 |
| 02.01.2026 | 234,10 | 237,80 | 233,15 | 237,05 | 0,92% | 823.044,00 |
| 31.12.2025 | 235,45 | 235,90 | 233,90 | 234,90 | -0,45% | 298.608,00 |
| 30.12.2025 | 234,60 | 236,75 | 234,50 | 235,95 | -0,15% | 614.780,00 |
| 29.12.2025 | 236,20 | 238,05 | 234,55 | 236,30 | 0,45% | 629.634,00 |
| 24.12.2025 | 235,00 | 235,65 | 234,15 | 235,25 | -0,30% | 117.687,00 |
| 23.12.2025 | 235,40 | 236,90 | 234,75 | 235,95 | -0,25% | 497.753,00 |
| 22.12.2025 | 235,55 | 238,10 | 235,20 | 236,55 | 0,30% | 515.239,00 |
| 19.12.2025 | 234,85 | 238,00 | 234,10 | 235,85 | 0,73% | 1.356.171,00 |
| 18.12.2025 | 229,95 | 234,75 | 229,70 | 234,15 | 1,36% | 1.135.590,00 |
| 17.12.2025 | 240,00 | 240,05 | 230,80 | 231,00 | -3,45% | 1.018.812,00 |
| 16.12.2025 | 240,00 | 242,40 | 238,85 | 239,25 | -1,42% | 728.994,00 |
| 15.12.2025 | 237,50 | 243,60 | 236,25 | 242,70 | 3,10% | 908.055,00 |
| 12.12.2025 | 240,85 | 244,90 | 234,75 | 235,40 | -1,57% | 946.049,00 |
| 11.12.2025 | 239,15 | 243,75 | 236,15 | 239,15 | 2,42% | 1.034.001,00 |
| 10.12.2025 | 233,60 | 236,45 | 231,75 | 233,50 | -0,32% | 655.682,00 |
| 09.12.2025 | 237,75 | 238,60 | 232,30 | 234,25 | -1,41% | 663.692,00 |
| 08.12.2025 | 235,50 | 237,95 | 234,50 | 237,60 | 0,89% | 458.028,00 |
| 05.12.2025 | 238,65 | 239,20 | 235,50 | 235,50 | -0,86% | 602.365,00 |
| 04.12.2025 | 237,05 | 238,20 | 234,40 | 237,55 | 3,51% | 880.116,00 |
| 03.12.2025 | 230,40 | 231,00 | 226,85 | 229,50 | -0,33% | 618.102,00 |
| 02.12.2025 | 230,30 | 233,35 | 229,40 | 230,25 | 0,13% | 768.789,00 |
| 01.12.2025 | 229,50 | 231,25 | 227,95 | 229,95 | -0,45% | 737.516,00 |
| 28.11.2025 | 227,90 | 231,00 | 227,80 | 231,00 | 1,23% | 807.201,00 |
| 27.11.2025 | 227,45 | 229,35 | 226,05 | 228,20 | 0,40% | 438.443,00 |
| 26.11.2025 | 225,30 | 227,30 | 223,50 | 227,30 | 1,59% | 772.474,00 |
| 25.11.2025 | 223,50 | 225,30 | 221,25 | 223,75 | 0,43% | 913.395,00 |
| 24.11.2025 | 225,25 | 225,70 | 222,80 | 222,80 | 0,22% | 1.668.430,00 |
| 21.11.2025 | 223,50 | 225,70 | 220,40 | 222,30 | -2,67% | 1.176.368,00 |
| 20.11.2025 | 231,90 | 233,65 | 228,40 | 228,40 | 0,53% | 960.711,00 |
| 19.11.2025 | 225,55 | 230,10 | 225,00 | 227,20 | 0,29% | 687.154,00 |
| 18.11.2025 | 227,25 | 229,50 | 224,25 | 226,55 | -2,35% | 1.158.475,00 |
| 17.11.2025 | 234,30 | 235,40 | 231,50 | 232,00 | -1,55% | 685.097,00 |
| 14.11.2025 | 232,25 | 235,65 | 230,50 | 235,65 | 0,43% | 881.229,00 |
| 13.11.2025 | 239,20 | 241,65 | 234,10 | 234,65 | -1,86% | 794.214,00 |
| 12.11.2025 | 236,10 | 243,00 | 235,60 | 239,10 | 1,70% | 1.009.137,00 |
| 11.11.2025 | 233,25 | 236,60 | 233,25 | 235,10 | 0,71% | 671.595,00 |
| 10.11.2025 | 235,25 | 235,80 | 232,95 | 233,45 | 1,13% | 918.364,00 |
| 07.11.2025 | 235,55 | 236,80 | 227,85 | 230,85 | -1,83% | 891.876,00 |
| 06.11.2025 | 236,95 | 241,05 | 234,10 | 235,15 | -2,93% | 1.056.801,00 |
| 05.11.2025 | 238,10 | 242,45 | 237,70 | 242,25 | 1,25% | 764.528,00 |
| 04.11.2025 | 239,95 | 241,45 | 233,45 | 239,25 | -2,09% | 950.996,00 |
| 03.11.2025 | 246,00 | 246,95 | 242,65 | 244,35 | -0,71% | 713.093,00 |
| 31.10.2025 | 245,50 | 249,45 | 244,50 | 246,10 | -1,16% | 696.523,00 |
| 30.10.2025 | 249,35 | 253,55 | 244,50 | 249,00 | -3,26% | 1.177.091,00 |
| 29.10.2025 | 256,85 | 258,85 | 255,40 | 257,40 | 0,53% | 534.715,00 |
| 28.10.2025 | 256,85 | 258,25 | 254,95 | 256,05 | -1,04% | 515.738,00 |
| 27.10.2025 | 258,65 | 259,60 | 256,30 | 258,75 | 2,01% | 705.071,00 |
| 24.10.2025 | 251,00 | 253,75 | 249,35 | 253,65 | 1,83% | 512.650,00 |
| 23.10.2025 | 247,65 | 250,30 | 245,55 | 249,10 | 1,03% | 605.130,00 |
| 22.10.2025 | 248,25 | 258,15 | 244,25 | 246,55 | -1,28% | 1.081.964,00 |
| 21.10.2025 | 248,40 | 250,25 | 247,05 | 249,75 | 0,60% | 461.970,00 |
| 20.10.2025 | 248,25 | 249,10 | 246,55 | 248,25 | 0,87% | 558.377,00 |
| 17.10.2025 | 245,85 | 249,30 | 245,25 | 246,10 | -2,48% | 659.544,00 |
| 16.10.2025 | 250,00 | 252,35 | 246,15 | 252,35 | 2,15% | 764.072,00 |
| 15.10.2025 | 246,10 | 248,70 | 246,00 | 247,05 | 0,78% | 797.296,00 |
| 14.10.2025 | 244,10 | 245,60 | 239,60 | 245,15 | -0,71% | 641.665,00 |
| 13.10.2025 | 246,50 | 247,70 | 245,55 | 246,90 | 0,67% | 573.034,00 |
| 10.10.2025 | 248,60 | 250,25 | 244,85 | 245,25 | -1,51% | 707.372,00 |
| 09.10.2025 | 250,00 | 251,50 | 248,55 | 249,00 | 0,08% | 642.085,00 |
| 08.10.2025 | 247,85 | 249,65 | 246,40 | 248,80 | 1,18% | 601.629,00 |
| 07.10.2025 | 248,50 | 250,25 | 245,45 | 245,90 | -1,64% | 708.863,00 |
| 06.10.2025 | 248,25 | 254,65 | 246,20 | 250,00 | 0,12% | 1.007.419,00 |
| 03.10.2025 | 252,50 | 252,80 | 247,65 | 249,70 | -0,32% | 882.453,00 |
| 02.10.2025 | 250,00 | 253,35 | 249,35 | 250,50 | 2,31% | 1.215.960,00 |
| 01.10.2025 | 239,00 | 245,75 | 236,55 | 244,85 | 3,05% | 1.239.746,00 |
| 30.09.2025 | 234,65 | 238,00 | 233,45 | 237,60 | 1,43% | 1.013.795,00 |
| 29.09.2025 | 237,95 | 239,00 | 233,90 | 234,25 | -0,43% | 736.657,00 |
| 26.09.2025 | 231,60 | 239,65 | 231,60 | 235,25 | 1,82% | 1.225.890,00 |
| 25.09.2025 | 232,25 | 232,80 | 227,80 | 231,05 | -0,58% | 720.564,00 |
| 24.09.2025 | 232,45 | 233,45 | 230,35 | 232,40 | 0,80% | 911.144,00 |
| 23.09.2025 | 234,60 | 235,10 | 230,55 | 230,55 | 0,24% | 891.741,00 |