253,700€
1,85%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.09.2025 | 230,10 | 230,45 | 227,05 | 230,00 | -0,48% | 935.042,00 |
| 19.09.2025 | 232,75 | 233,80 | 230,70 | 231,10 | -0,67% | 2.140.922,00 |
| 18.09.2025 | 229,35 | 234,25 | 229,35 | 232,65 | 2,51% | 865.341,00 |
| 17.09.2025 | 230,00 | 230,60 | 226,75 | 226,95 | -0,85% | 629.440,00 |
| 16.09.2025 | 232,85 | 234,40 | 228,75 | 228,90 | -2,07% | 923.944,00 |
| 15.09.2025 | 232,30 | 234,80 | 231,00 | 233,75 | 0,75% | 698.026,00 |
| 12.09.2025 | 229,85 | 233,85 | 227,45 | 232,00 | 1,02% | 1.101.223,00 |
| 11.09.2025 | 229,10 | 232,35 | 227,45 | 229,65 | 0,31% | 1.114.134,00 |
| 10.09.2025 | 228,50 | 230,60 | 226,45 | 228,95 | 2,46% | 1.245.765,00 |
| 09.09.2025 | 225,85 | 226,55 | 223,45 | 223,45 | -1,19% | 925.146,00 |
| 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 |