242,700€
-1,08%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 231,95 | 240,40 | 231,75 | 239,65 | 2,28% | 698.248,00 |
| 04.11.2024 | 235,00 | 239,05 | 233,05 | 234,30 | -2,33% | 827.848,00 |
| 01.11.2024 | 240,35 | 241,90 | 239,15 | 239,90 | 1,14% | 786.177,00 |
| 31.10.2024 | 240,15 | 241,15 | 235,35 | 237,20 | -2,10% | 1.153.315,00 |
| 30.10.2024 | 239,95 | 243,85 | 239,30 | 242,30 | 0,60% | 778.781,00 |
| 29.10.2024 | 247,50 | 248,00 | 240,85 | 240,85 | -1,75% | 785.747,00 |
| 28.10.2024 | 243,95 | 246,15 | 242,25 | 245,15 | 1,16% | 504.404,00 |
| 25.10.2024 | 240,30 | 243,65 | 239,80 | 242,35 | 0,69% | 417.162,00 |
| 24.10.2024 | 240,30 | 242,55 | 239,45 | 240,70 | 0,25% | 484.023,00 |
| 23.10.2024 | 240,40 | 243,05 | 237,20 | 240,10 | -0,85% | 642.608,00 |
| 22.10.2024 | 243,10 | 243,30 | 239,50 | 242,15 | -0,47% | 475.578,00 |
| 21.10.2024 | 244,50 | 245,50 | 241,70 | 243,30 | -1,12% | 495.115,00 |
| 18.10.2024 | 246,00 | 247,10 | 244,30 | 246,05 | -0,57% | 605.076,00 |
| 17.10.2024 | 239,30 | 249,00 | 239,15 | 247,45 | 3,67% | 736.185,00 |
| 16.10.2024 | 237,60 | 240,00 | 235,80 | 238,70 | -0,73% | 811.204,00 |
| 15.10.2024 | 243,65 | 245,85 | 237,88 | 240,45 | -1,31% | - |
| 14.10.2024 | 242,40 | 243,95 | 241,10 | 243,65 | 0,87% | 387.764,00 |
| 11.10.2024 | 239,15 | 242,15 | 237,80 | 241,55 | 1,00% | 407.622,00 |
| 10.10.2024 | 240,30 | 241,65 | 237,05 | 239,15 | -1,28% | 617.419,00 |
| 09.10.2024 | 238,60 | 242,80 | 237,70 | 242,25 | 1,59% | 648.839,00 |
| 08.10.2024 | 236,70 | 239,35 | 235,70 | 238,45 | 1,00% | 736.516,00 |
| 07.10.2024 | 237,50 | 237,50 | 233,00 | 236,10 | 0,58% | 525.638,00 |
| 04.10.2024 | 232,40 | 237,00 | 231,40 | 234,75 | 0,66% | 587.894,00 |
| 03.10.2024 | 234,70 | 235,80 | 231,45 | 233,20 | -1,52% | 514.277,00 |
| 02.10.2024 | 236,10 | 237,75 | 234,30 | 236,80 | 0,40% | 497.539,00 |
| 01.10.2024 | 236,50 | 240,15 | 233,65 | 235,85 | -0,15% | 671.833,00 |
| 30.09.2024 | 237,95 | 239,95 | 235,75 | 236,20 | -1,73% | 987.239,00 |
| 27.09.2024 | 241,55 | 242,10 | 237,10 | 240,35 | -1,72% | 977.128,00 |
| 26.09.2024 | 244,70 | 247,55 | 243,45 | 244,55 | 1,41% | 687.803,00 |
| 25.09.2024 | 238,00 | 242,25 | 237,55 | 241,15 | 0,48% | 579.222,00 |
| 24.09.2024 | 240,00 | 242,00 | 236,85 | 240,00 | 0,69% | 774.433,00 |
| 23.09.2024 | 234,20 | 239,50 | 232,95 | 238,35 | 1,77% | 557.985,00 |
| 20.09.2024 | 237,95 | 239,45 | 233,70 | 234,20 | -1,76% | 1.304.581,00 |
| 19.09.2024 | 232,35 | 238,40 | 230,35 | 238,40 | 4,01% | 930.595,00 |
| 18.09.2024 | 229,90 | 230,15 | 227,50 | 229,20 | -0,50% | 460.732,00 |
| 17.09.2024 | 228,55 | 230,90 | 227,65 | 230,35 | 1,41% | 504.576,00 |
| 16.09.2024 | 226,15 | 228,75 | 225,45 | 227,15 | -0,02% | 358.680,00 |
| 13.09.2024 | 227,00 | 228,00 | 224,25 | 227,20 | 0,44% | 502.158,00 |
| 12.09.2024 | 224,90 | 227,40 | 222,55 | 226,20 | 2,79% | 678.970,00 |
| 11.09.2024 | 221,95 | 222,85 | 217,65 | 220,05 | 0,07% | 586.699,00 |
| 10.09.2024 | 219,30 | 221,30 | 218,45 | 219,90 | 0,27% | 499.232,00 |
| 09.09.2024 | 217,10 | 220,70 | 216,75 | 219,30 | 2,02% | 663.809,00 |
| 06.09.2024 | 219,30 | 221,65 | 214,30 | 214,95 | -2,32% | 839.515,00 |
| 05.09.2024 | 223,35 | 224,95 | 219,90 | 220,05 | -2,05% | 556.955,00 |
| 04.09.2024 | 224,00 | 225,85 | 220,95 | 224,65 | -0,97% | 693.926,00 |
| 03.09.2024 | 230,60 | 232,60 | 225,55 | 226,85 | -1,63% | 512.876,00 |
| 02.09.2024 | 229,30 | 230,95 | 226,05 | 230,60 | 0,39% | 286.987,00 |
| 30.08.2024 | 228,50 | 231,05 | 228,45 | 229,70 | -0,30% | 865.810,00 |
| 29.08.2024 | 226,80 | 230,40 | 226,65 | 230,40 | 1,52% | 397.969,00 |
| 28.08.2024 | 226,65 | 230,25 | 226,45 | 226,95 | 0,58% | 440.204,00 |
| 27.08.2024 | 226,55 | 226,60 | 223,85 | 225,65 | -0,15% | 537.550,00 |
| 26.08.2024 | 227,10 | 227,70 | 225,90 | 226,00 | -0,40% | 255.572,00 |
| 23.08.2024 | 225,45 | 227,60 | 225,35 | 226,90 | 0,46% | 425.949,00 |
| 22.08.2024 | 225,75 | 227,70 | 225,75 | 225,85 | 0,09% | 489.746,00 |
| 21.08.2024 | 224,75 | 225,95 | 224,65 | 225,65 | 0,56% | 382.226,00 |
| 20.08.2024 | 224,80 | 225,60 | 223,93 | 224,40 | 0,29% | 564.881,00 |
| 19.08.2024 | 221,50 | 223,75 | 220,95 | 223,75 | 0,83% | 503.041,00 |
| 16.08.2024 | 222,25 | 222,55 | 220,80 | 221,90 | 0,27% | 694.962,00 |
| 15.08.2024 | 219,00 | 221,95 | 217,05 | 221,30 | 1,49% | 576.607,00 |
| 14.08.2024 | 216,50 | 218,05 | 215,05 | 218,05 | 1,61% | 667.293,00 |
| 13.08.2024 | 212,60 | 215,30 | 212,25 | 214,60 | 1,59% | 601.174,00 |
| 12.08.2024 | 211,70 | 212,60 | 208,85 | 211,25 | 0,38% | 577.687,00 |
| 09.08.2024 | 210,20 | 212,65 | 209,10 | 210,45 | 0,60% | 749.211,00 |
| 08.08.2024 | 207,00 | 209,65 | 205,35 | 209,20 | -0,07% | 599.058,00 |
| 07.08.2024 | 205,85 | 210,30 | 203,95 | 209,35 | 3,28% | 1.087.404,00 |
| 06.08.2024 | 204,00 | 204,20 | 198,52 | 202,70 | 0,47% | 1.141.587,00 |
| 05.08.2024 | 194,28 | 202,10 | 190,00 | 201,75 | -0,86% | 1.425.993,00 |
| 02.08.2024 | 210,05 | 211,15 | 201,90 | 203,50 | -4,77% | 1.436.939,00 |
| 01.08.2024 | 220,80 | 222,50 | 213,05 | 213,70 | -4,11% | 986.455,00 |
| 31.07.2024 | 225,70 | 226,25 | 219,85 | 222,85 | 3,12% | 1.327.093,00 |
| 30.07.2024 | 217,10 | 220,10 | 216,10 | 216,10 | -1,05% | 957.303,00 |
| 29.07.2024 | 220,90 | 221,50 | 218,00 | 218,40 | -0,52% | 644.088,00 |
| 26.07.2024 | 214,50 | 219,70 | 214,50 | 219,55 | 1,62% | 686.816,00 |
| 25.07.2024 | 218,20 | 218,75 | 211,50 | 216,05 | -4,42% | 1.281.311,00 |
| 24.07.2024 | 227,85 | 230,15 | 224,85 | 226,05 | -1,46% | 704.178,00 |
| 23.07.2024 | 228,00 | 229,90 | 226,75 | 229,40 | 1,24% | 454.644,00 |
| 22.07.2024 | 223,60 | 227,90 | 223,10 | 226,60 | 1,66% | 623.047,00 |
| 19.07.2024 | 221,45 | 224,00 | 219,30 | 222,90 | 0,95% | 928.895,00 |
| 18.07.2024 | 226,00 | 226,15 | 216,60 | 220,80 | -3,12% | 1.136.636,00 |
| 17.07.2024 | 230,65 | 231,40 | 226,85 | 227,90 | -1,68% | 641.707,00 |
| 16.07.2024 | 230,45 | 232,05 | 228,75 | 231,80 | -0,04% | 462.459,00 |
| 15.07.2024 | 233,15 | 235,60 | 231,05 | 231,90 | -1,28% | 422.879,00 |
| 12.07.2024 | 229,90 | 235,50 | 229,15 | 234,90 | 2,15% | 644.239,00 |
| 11.07.2024 | 228,25 | 230,25 | 226,75 | 229,95 | 0,92% | 474.545,00 |
| 10.07.2024 | 225,10 | 227,85 | 224,20 | 227,85 | 1,22% | 498.840,00 |
| 09.07.2024 | 228,30 | 228,30 | 223,80 | 225,10 | -1,62% | 696.824,00 |
| 08.07.2024 | 227,20 | 231,25 | 226,50 | 228,80 | 0,46% | 528.333,00 |
| 05.07.2024 | 231,50 | 232,00 | 227,00 | 227,75 | -1,21% | 489.761,00 |
| 04.07.2024 | 231,55 | 231,75 | 229,25 | 230,55 | 0,59% | 486.785,00 |
| 03.07.2024 | 226,80 | 230,35 | 225,95 | 229,20 | 2,05% | 644.586,00 |
| 02.07.2024 | 224,50 | 224,75 | 221,65 | 224,60 | -0,33% | 680.931,00 |
| 01.07.2024 | 229,45 | 229,85 | 224,00 | 225,35 | 0,47% | 819.857,00 |