223,600€
-0,80%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 227,20 | 229,70 | 224,10 | 225,00 | -1,01% | - |
| 07.08.2025 | 228,10 | 228,10 | 221,40 | 227,30 | 0,18% | - |
| 06.08.2025 | 228,80 | 228,80 | 224,00 | 226,90 | -0,26% | - |
| 05.08.2025 | 227,60 | 230,00 | 226,60 | 227,50 | 1,11% | - |
| 04.08.2025 | 225,70 | 226,90 | 223,20 | 225,00 | 1,49% | - |
| 01.08.2025 | 224,80 | 226,90 | 219,00 | 221,70 | -1,77% | - |
| 31.07.2025 | 242,00 | 242,60 | 217,40 | 225,70 | -7,08% | 30,00 |
| 30.07.2025 | 232,60 | 242,90 | 223,60 | 242,90 | 4,56% | 59,00 |
| 29.07.2025 | 239,20 | 239,20 | 230,60 | 232,30 | -2,52% | 10,00 |
| 28.07.2025 | 242,90 | 243,30 | 236,80 | 238,30 | -0,91% | - |
| 25.07.2025 | 238,20 | 240,80 | 236,90 | 240,50 | 0,88% | 50,00 |
| 24.07.2025 | 231,90 | 241,60 | 231,30 | 238,40 | 3,97% | - |
| 23.07.2025 | 236,60 | 236,80 | 228,40 | 229,30 | -1,80% | - |
| 22.07.2025 | 246,40 | 247,10 | 232,00 | 233,50 | -5,39% | 670,00 |
| 21.07.2025 | 248,70 | 252,70 | 246,60 | 246,80 | -0,60% | - |
| 18.07.2025 | 251,60 | 251,80 | 247,20 | 248,30 | -1,08% | - |
| 17.07.2025 | 255,00 | 256,00 | 250,40 | 251,00 | -0,16% | - |
| 16.07.2025 | 254,00 | 254,20 | 250,80 | 251,40 | -1,33% | - |
| 15.07.2025 | 256,20 | 256,80 | 252,50 | 254,80 | -0,27% | - |
| 14.07.2025 | 252,20 | 256,80 | 251,60 | 255,50 | 0,47% | - |
| 11.07.2025 | 253,10 | 255,40 | 249,40 | 254,30 | 0,28% | - |
| 10.07.2025 | 252,50 | 255,50 | 251,60 | 253,60 | 0,28% | - |
| 09.07.2025 | 250,50 | 254,70 | 250,10 | 252,90 | -0,08% | 60,00 |
| 08.07.2025 | 250,70 | 256,50 | 250,70 | 253,10 | 0,04% | - |
| 07.07.2025 | 250,50 | 253,60 | 246,50 | 253,00 | 1,44% | - |
| 04.07.2025 | 249,70 | 250,30 | 246,60 | 249,40 | -0,52% | - |
| 03.07.2025 | 250,60 | 252,90 | 245,80 | 250,70 | 1,79% | - |
| 02.07.2025 | 245,50 | 251,50 | 244,70 | 246,30 | -0,61% | - |
| 01.07.2025 | 257,80 | 258,90 | 245,60 | 247,80 | -7,12% | - |
| 30.06.2025 | 274,90 | 276,60 | 266,80 | 266,80 | -2,95% | - |
| 27.06.2025 | 276,50 | 277,70 | 272,80 | 274,90 | 0,51% | - |
| 26.06.2025 | 276,70 | 277,70 | 273,00 | 273,50 | 0,15% | - |
| 25.06.2025 | 274,60 | 276,30 | 270,00 | 273,10 | -0,55% | - |
| 24.06.2025 | 271,40 | 276,70 | 269,00 | 274,60 | 4,81% | 10,00 |
| 23.06.2025 | 266,30 | 268,80 | 259,20 | 262,00 | -3,07% | 15,00 |
| 20.06.2025 | 266,00 | 271,80 | 263,90 | 270,30 | 2,50% | 18,00 |
| 19.06.2025 | 261,30 | 264,30 | 257,60 | 263,70 | 1,50% | - |
| 18.06.2025 | 254,10 | 262,20 | 253,80 | 259,80 | 2,57% | - |
| 17.06.2025 | 251,10 | 255,80 | 250,90 | 253,30 | -0,86% | - |
| 16.06.2025 | 256,60 | 259,40 | 253,30 | 255,50 | -0,27% | - |
| 13.06.2025 | 255,00 | 257,30 | 246,10 | 256,20 | -0,97% | - |
| 12.06.2025 | 254,10 | 259,30 | 248,40 | 258,70 | 2,29% | 76,00 |
| 11.06.2025 | 246,00 | 253,10 | 245,60 | 252,90 | 2,64% | 20,00 |
| 10.06.2025 | 243,40 | 246,60 | 239,80 | 246,40 | 1,44% | 120,00 |
| 09.06.2025 | 239,60 | 246,80 | 239,40 | 242,90 | -0,21% | - |
| 06.06.2025 | 237,60 | 245,90 | 237,60 | 243,40 | 0,66% | - |
| 05.06.2025 | 236,50 | 244,60 | 236,50 | 241,80 | 0,96% | - |
| 04.06.2025 | 230,10 | 239,90 | 229,50 | 239,50 | 4,36% | - |
| 03.06.2025 | 228,30 | 231,40 | 226,20 | 229,50 | 1,46% | - |
| 02.06.2025 | 226,80 | 229,10 | 223,80 | 226,20 | -0,66% | 60,00 |
| 30.05.2025 | 219,30 | 229,10 | 218,90 | 227,70 | 3,97% | - |
| 29.05.2025 | 223,90 | 223,90 | 218,30 | 219,00 | -0,99% | - |
| 28.05.2025 | 219,60 | 223,50 | 217,50 | 221,20 | 0,41% | - |
| 27.05.2025 | 220,20 | 221,60 | 218,00 | 220,30 | 0,00% | - |
| 26.05.2025 | 218,20 | 223,80 | 217,80 | 220,30 | 2,13% | - |
| 23.05.2025 | 198,50 | 221,60 | 198,30 | 215,70 | 8,58% | 100,00 |
| 22.05.2025 | 194,15 | 200,65 | 193,85 | 198,65 | 0,84% | - |
| 21.05.2025 | 195,20 | 198,75 | 194,30 | 197,00 | 1,60% | - |
| 20.05.2025 | 192,10 | 196,20 | 190,00 | 193,90 | 1,78% | - |
| 19.05.2025 | 193,35 | 193,55 | 188,70 | 190,50 | -1,88% | - |
| 16.05.2025 | 191,85 | 194,20 | 189,55 | 194,15 | 1,15% | - |
| 15.05.2025 | 191,25 | 193,45 | 189,95 | 191,95 | 0,03% | - |
| 14.05.2025 | 187,25 | 193,00 | 185,05 | 191,90 | 3,28% | 50,00 |
| 13.05.2025 | 186,35 | 189,70 | 184,75 | 185,80 | -0,80% | - |
| 12.05.2025 | 181,90 | 187,30 | 179,55 | 187,30 | 3,91% | 800,00 |
| 09.05.2025 | 181,55 | 182,45 | 179,65 | 180,25 | -0,39% | - |
| 08.05.2025 | 182,60 | 184,65 | 179,90 | 180,95 | -0,52% | - |
| 07.05.2025 | 180,30 | 182,20 | 178,95 | 181,90 | 0,19% | - |
| 06.05.2025 | 185,90 | 186,20 | 178,40 | 181,55 | -1,20% | - |
| 05.05.2025 | 182,10 | 184,45 | 181,45 | 183,75 | 1,10% | - |
| 02.05.2025 | 179,20 | 181,95 | 177,70 | 181,75 | 2,02% | 39,00 |
| 30.04.2025 | 183,55 | 183,80 | 177,20 | 178,15 | -5,84% | 20,00 |
| 29.04.2025 | 197,50 | 198,00 | 183,60 | 189,20 | -4,18% | - |
| 28.04.2025 | 195,40 | 201,80 | 195,40 | 197,45 | 0,79% | - |
| 25.04.2025 | 200,25 | 200,60 | 193,40 | 195,90 | -1,31% | - |
| 24.04.2025 | 202,00 | 212,80 | 194,95 | 198,50 | -3,73% | - |
| 23.04.2025 | 202,10 | 209,60 | 201,80 | 206,20 | 0,54% | - |
| 22.04.2025 | 196,00 | 205,90 | 194,55 | 205,10 | 4,24% | - |
| 17.04.2025 | 196,10 | 197,95 | 193,30 | 196,75 | 0,31% | - |
| 16.04.2025 | 198,00 | 198,90 | 190,30 | 196,15 | -1,48% | - |
| 15.04.2025 | 192,25 | 200,25 | 192,05 | 199,10 | 3,48% | - |
| 14.04.2025 | 187,20 | 194,00 | 185,65 | 192,40 | 5,28% | - |
| 11.04.2025 | 184,00 | 186,10 | 179,25 | 182,75 | -0,38% | - |
| 10.04.2025 | 186,80 | 188,40 | 183,25 | 183,45 | -2,21% | - |
| 09.04.2025 | 170,15 | 189,40 | 168,45 | 187,60 | 9,77% | 40,00 |
| 08.04.2025 | 169,20 | 177,85 | 168,60 | 170,90 | -0,67% | - |
| 07.04.2025 | 166,20 | 176,70 | 157,05 | 172,05 | -0,92% | 20,00 |
| 04.04.2025 | 188,85 | 189,10 | 170,85 | 173,65 | -8,10% | - |
| 03.04.2025 | 199,25 | 199,25 | 187,50 | 188,95 | -5,74% | - |
| 02.04.2025 | 200,90 | 200,90 | 196,05 | 200,45 | -0,27% | - |
| 01.04.2025 | 195,55 | 201,25 | 195,45 | 201,00 | 2,76% | - |
| 31.03.2025 | 196,10 | 198,95 | 195,25 | 195,60 | -1,78% | - |
| 28.03.2025 | 196,75 | 201,20 | 195,80 | 199,15 | 0,99% | - |
| 27.03.2025 | 206,10 | 206,10 | 194,40 | 197,20 | -4,36% | - |
| 26.03.2025 | 203,40 | 206,30 | 202,90 | 206,20 | 1,53% | 50,00 |
| 25.03.2025 | 199,35 | 203,60 | 197,90 | 203,10 | 1,63% | - |
| 24.03.2025 | 193,20 | 200,40 | 193,20 | 199,85 | 3,10% | - |
| 21.03.2025 | 203,60 | 203,60 | 191,40 | 193,85 | -4,84% | - |
| 20.03.2025 | 202,00 | 203,70 | 198,10 | 203,70 | 0,74% | - |
| 19.03.2025 | 194,55 | 203,40 | 194,00 | 202,20 | 3,99% | - |