295,150€
0,39%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 294,63 | 295,40 | 293,75 | 295,33 | 0,45% | - |
| 19.08.2026 | 295,30 | 299,85 | 292,60 | 294,00 | -0,37% | 716.961,00 |
| 18.08.2026 | 305,15 | 306,60 | 294,30 | 295,10 | -4,42% | 907.529,00 |
| 17.08.2026 | 307,50 | 310,30 | 307,15 | 308,75 | 0,77% | 480.569,00 |
| 14.08.2026 | 308,60 | 309,00 | 306,40 | 306,40 | -0,92% | 528.878,00 |
| 13.08.2026 | 312,00 | 312,30 | 308,80 | 309,25 | -0,56% | 637.010,00 |
| 12.08.2026 | 305,00 | 311,80 | 304,85 | 311,00 | 1,72% | 902.332,00 |
| 11.08.2026 | 301,65 | 306,80 | 301,00 | 305,75 | 1,16% | 572.738,00 |
| 10.08.2026 | 303,70 | 306,25 | 302,20 | 302,25 | -0,48% | 470.425,00 |
| 07.08.2026 | 300,00 | 306,25 | 299,40 | 303,70 | 1,03% | 786.357,00 |
| 06.08.2026 | 300,60 | 303,35 | 296,10 | 300,60 | 0,07% | 846.621,00 |
| 05.08.2026 | 301,70 | 303,50 | 297,00 | 300,40 | 0,38% | 1.047.502,00 |
| 04.08.2026 | 295,15 | 299,55 | 294,30 | 299,25 | 3,15% | 884.058,00 |
| 03.08.2026 | 291,30 | 294,70 | 283,90 | 290,10 | 0,17% | 788.360,00 |
| 31.07.2026 | 286,65 | 294,85 | 286,65 | 289,60 | 1,76% | 1.387.571,00 |
| 30.07.2026 | 270,25 | 286,10 | 267,30 | 284,60 | 10,83% | 1.542.421,00 |
| 29.07.2026 | 259,00 | 262,55 | 255,70 | 256,80 | -1,98% | 1.155.672,00 |
| 28.07.2026 | 264,30 | 266,75 | 259,40 | 262,00 | -1,36% | 1.100.642,00 |
| 27.07.2026 | 271,10 | 272,25 | 264,15 | 265,60 | -0,91% | 826.050,00 |
| 24.07.2026 | 265,45 | 268,30 | 264,50 | 268,05 | 1,00% | 508.410,00 |
| 23.07.2026 | 268,15 | 268,50 | 262,70 | 265,40 | -1,34% | 792.355,00 |
| 22.07.2026 | 265,00 | 271,10 | 264,70 | 269,00 | 0,07% | 760.763,00 |
| 21.07.2026 | 266,95 | 269,45 | 265,10 | 268,80 | 1,55% | 731.513,00 |
| 20.07.2026 | 261,90 | 268,15 | 261,60 | 264,70 | 0,86% | 761.144,00 |
| 17.07.2026 | 258,55 | 262,45 | 257,15 | 262,45 | -0,72% | 999.536,00 |
| 16.07.2026 | 273,75 | 274,80 | 260,05 | 264,35 | -2,15% | 687.365,00 |
| 15.07.2026 | 273,50 | 276,30 | 269,65 | 270,15 | -1,08% | 671.054,00 |
| 14.07.2026 | 264,75 | 273,90 | 263,85 | 273,10 | 1,69% | 898.158,00 |
| 13.07.2026 | 264,25 | 268,85 | 264,10 | 268,55 | -0,41% | 500.069,00 |
| 10.07.2026 | 267,55 | 269,90 | 266,10 | 269,65 | -0,13% | 643.592,00 |
| 09.07.2026 | 269,95 | 271,70 | 267,45 | 270,00 | 2,35% | 725.484,00 |
| 08.07.2026 | 267,95 | 267,95 | 261,45 | 263,80 | -1,57% | 1.244.070,00 |
| 07.07.2026 | 275,95 | 276,05 | 267,35 | 268,00 | -3,72% | 850.313,00 |
| 06.07.2026 | 278,15 | 279,25 | 275,10 | 278,35 | -0,62% | 459.935,00 |
| 03.07.2026 | 275,35 | 281,70 | 274,65 | 280,10 | 1,52% | 621.910,00 |
| 02.07.2026 | 272,00 | 279,20 | 270,60 | 275,90 | -0,27% | 702.616,00 |
| 01.07.2026 | 281,15 | 281,45 | 272,60 | 276,65 | -3,07% | 966.354,00 |
| 30.06.2026 | 282,30 | 287,70 | 282,05 | 285,40 | 2,62% | 920.695,00 |
| 29.06.2026 | 278,75 | 279,35 | 274,40 | 278,10 | 0,74% | 772.141,00 |
| 26.06.2026 | 277,60 | 279,85 | 272,55 | 276,05 | -1,25% | 1.167.137,00 |
| 25.06.2026 | 282,00 | 284,30 | 278,85 | 279,55 | -0,34% | 758.349,00 |
| 24.06.2026 | 280,10 | 282,85 | 277,90 | 280,50 | 0,36% | 771.112,00 |
| 23.06.2026 | 284,90 | 285,60 | 277,30 | 279,50 | -4,53% | 924.999,00 |
| 22.06.2026 | 289,60 | 293,70 | 288,30 | 292,75 | 1,21% | 1.055.527,00 |
| 19.06.2026 | 288,95 | 291,85 | 287,55 | 289,25 | -0,60% | 2.184.702,00 |
| 18.06.2026 | 287,35 | 291,65 | 286,15 | 291,00 | 2,92% | 1.970.605,00 |
| 17.06.2026 | 277,05 | 286,00 | 276,95 | 282,75 | 2,09% | 1.190.354,00 |
| 16.06.2026 | 273,25 | 280,35 | 273,25 | 276,95 | 2,52% | 910.512,00 |
| 15.06.2026 | 272,40 | 275,05 | 269,45 | 270,15 | 1,83% | 889.196,00 |
| 12.06.2026 | 270,95 | 271,20 | 263,30 | 265,30 | 0,38% | 990.380,00 |
| 11.06.2026 | 259,85 | 264,55 | 257,95 | 264,30 | 2,56% | 1.035.647,00 |
| 10.06.2026 | 263,00 | 264,10 | 257,40 | 257,70 | -2,18% | 1.198.926,00 |
| 09.06.2026 | 269,40 | 273,77 | 263,45 | 263,45 | -2,61% | 986.497,00 |
| 08.06.2026 | 262,70 | 272,55 | 262,00 | 270,50 | 0,54% | 782.008,00 |
| 05.06.2026 | 281,20 | 281,30 | 268,55 | 269,05 | -4,54% | 1.084.866,00 |
| 04.06.2026 | 282,45 | 285,65 | 276,50 | 281,85 | -0,56% | 1.151.827,00 |
| 03.06.2026 | 285,10 | 286,70 | 280,30 | 283,45 | -1,29% | 945.788,00 |
| 02.06.2026 | 279,95 | 288,05 | 279,25 | 287,15 | 3,96% | 1.272.460,00 |
| 01.06.2026 | 275,50 | 281,45 | 271,35 | 276,20 | 2,32% | 1.285.833,00 |
| 29.05.2026 | 267,90 | 273,10 | 267,40 | 269,95 | 1,01% | 1.559.250,00 |
| 28.05.2026 | 268,95 | 269,70 | 264,45 | 267,25 | -0,63% | 1.011.683,00 |
| 27.05.2026 | 274,15 | 275,80 | 266,90 | 268,95 | -1,56% | 739.526,00 |
| 26.05.2026 | 277,50 | 278,15 | 270,50 | 273,20 | -1,48% | 578.684,00 |
| 25.05.2026 | 274,00 | 278,55 | 273,20 | 277,30 | 3,07% | 567.270,00 |
| 22.05.2026 | 267,50 | 271,85 | 267,15 | 269,05 | 1,68% | 813.317,00 |
| 21.05.2026 | 265,75 | 267,55 | 261,60 | 264,60 | 0,00% | 691.479,00 |
| 20.05.2026 | 255,80 | 267,85 | 255,40 | 264,60 | 3,44% | 839.640,00 |
| 19.05.2026 | 258,70 | 263,55 | 253,05 | 255,80 | -1,97% | 814.796,00 |
| 18.05.2026 | 260,65 | 266,90 | 259,70 | 260,95 | -1,06% | 701.686,00 |
| 15.05.2026 | 265,20 | 267,15 | 261,10 | 263,75 | -2,66% | 916.040,00 |
| 14.05.2026 | 270,00 | 271,70 | 268,90 | 270,95 | 0,95% | 591.332,00 |
| 13.05.2026 | 270,00 | 270,00 | 262,70 | 268,40 | 1,17% | 885.953,00 |
| 12.05.2026 | 269,15 | 271,55 | 263,95 | 265,30 | -3,40% | 891.973,00 |
| 11.05.2026 | 270,00 | 274,65 | 265,95 | 274,65 | 0,75% | 1.072.580,00 |
| 08.05.2026 | 273,70 | 277,40 | 272,60 | 272,60 | -0,94% | 1.008.723,00 |
| 07.05.2026 | 285,00 | 287,90 | 275,20 | 275,20 | -2,65% | 1.103.402,00 |
| 06.05.2026 | 277,90 | 285,10 | 275,45 | 282,70 | 3,57% | 1.238.946,00 |
| 05.05.2026 | 262,50 | 273,10 | 261,70 | 272,95 | 4,76% | 908.553,00 |
| 04.05.2026 | 269,00 | 270,00 | 260,55 | 260,55 | -3,00% | 1.470.187,00 |
| 30.04.2026 | 262,10 | 272,40 | 261,05 | 268,60 | -1,09% | 1.608.611,00 |
| 29.04.2026 | 270,70 | 273,10 | 269,05 | 271,55 | 0,28% | 670.897,00 |
| 28.04.2026 | 273,95 | 275,65 | 268,30 | 270,80 | -1,56% | 835.102,00 |
| 27.04.2026 | 276,45 | 280,80 | 274,20 | 275,10 | -0,33% | 575.684,00 |
| 24.04.2026 | 271,90 | 276,65 | 269,35 | 276,00 | 0,42% | 710.066,00 |
| 23.04.2026 | 271,60 | 275,85 | 269,50 | 274,85 | 0,35% | 759.848,00 |
| 22.04.2026 | 279,35 | 281,50 | 270,35 | 273,90 | 0,66% | 1.065.742,00 |
| 21.04.2026 | 275,25 | 276,65 | 271,10 | 272,10 | -0,55% | 806.412,00 |
| 20.04.2026 | 273,10 | 274,70 | 271,30 | 273,60 | -1,81% | 923.726,00 |
| 17.04.2026 | 267,75 | 281,50 | 267,00 | 278,65 | 4,07% | 1.433.773,00 |
| 16.04.2026 | 268,00 | 271,45 | 266,85 | 267,75 | 0,58% | 739.185,00 |
| 15.04.2026 | 266,95 | 268,95 | 265,45 | 266,20 | -0,50% | 628.977,00 |
| 14.04.2026 | 261,50 | 268,25 | 261,50 | 267,55 | 2,79% | 1.122.601,00 |
| 13.04.2026 | 258,80 | 261,30 | 256,55 | 260,30 | 0,04% | 703.179,00 |
| 10.04.2026 | 258,50 | 262,10 | 256,10 | 260,20 | 1,60% | 968.966,00 |
| 09.04.2026 | 253,60 | 256,10 | 251,95 | 256,10 | 0,06% | 1.142.068,00 |
| 08.04.2026 | 251,90 | 259,15 | 247,60 | 255,95 | 9,73% | 1.727.840,00 |
| 07.04.2026 | 236,55 | 239,55 | 231,08 | 233,25 | -1,23% | 807.900,00 |
| 02.04.2026 | 232,70 | 237,40 | 228,40 | 236,15 | -1,58% | 1.125.309,00 |
| 01.04.2026 | 238,30 | 241,10 | 234,65 | 239,95 | 4,74% | 1.144.729,00 |
| 31.03.2026 | 225,80 | 231,65 | 225,30 | 229,10 | 0,68% | 1.344.619,00 |