160,550€
1,61%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.05.2024 | 158,05 | 163,05 | 157,85 | 160,60 | 2,10% | - |
| 17.05.2024 | 161,20 | 162,55 | 157,15 | 157,30 | -2,33% | - |
| 16.05.2024 | 155,65 | 163,85 | 155,30 | 161,05 | 3,47% | - |
| 15.05.2024 | 163,00 | 166,30 | 152,70 | 155,65 | -6,40% | - |
| 14.05.2024 | 156,10 | 175,00 | 156,05 | 166,30 | 6,47% | - |
| 13.05.2024 | 157,10 | 157,15 | 154,25 | 156,20 | -0,41% | - |
| 10.05.2024 | 155,80 | 158,65 | 155,25 | 156,85 | 0,64% | - |
| 09.05.2024 | 155,40 | 159,85 | 155,35 | 155,85 | 0,03% | - |
| 08.05.2024 | 148,75 | 155,80 | 147,85 | 155,80 | 4,70% | - |
| 07.05.2024 | 151,65 | 152,05 | 148,80 | 148,80 | -1,94% | - |
| 06.05.2024 | 144,75 | 151,80 | 143,50 | 151,75 | 4,80% | - |
| 03.05.2024 | 149,25 | 150,20 | 137,15 | 144,80 | -2,88% | - |
| 02.05.2024 | 153,25 | 154,95 | 147,40 | 149,10 | -2,49% | - |
| 30.04.2024 | 136,60 | 156,40 | 136,60 | 152,90 | 14,36% | - |
| 29.04.2024 | 127,10 | 160,70 | 127,10 | 133,70 | 3,68% | - |
| 26.04.2024 | 130,80 | 143,40 | 124,35 | 128,95 | -2,83% | - |
| 25.04.2024 | 134,90 | 135,20 | 130,75 | 132,70 | -1,01% | - |
| 24.04.2024 | 128,95 | 135,90 | 128,60 | 134,05 | 4,24% | - |
| 23.04.2024 | 122,80 | 128,85 | 122,10 | 128,60 | 4,94% | - |
| 22.04.2024 | 124,90 | 128,85 | 122,50 | 122,55 | -2,35% | - |
| 19.04.2024 | 134,45 | 134,45 | 124,80 | 125,50 | -6,80% | - |
| 18.04.2024 | 136,85 | 139,05 | 133,50 | 134,65 | -1,97% | - |
| 17.04.2024 | 138,75 | 140,80 | 137,05 | 137,35 | -0,54% | - |
| 16.04.2024 | 137,05 | 139,35 | 133,55 | 138,10 | 2,14% | - |
| 15.04.2024 | 137,50 | 139,45 | 135,10 | 135,20 | -2,10% | 80,00 |
| 12.04.2024 | 146,30 | 147,60 | 134,80 | 138,10 | -5,54% | - |
| 11.04.2024 | 147,30 | 147,30 | 143,75 | 146,20 | 0,52% | - |
| 10.04.2024 | 150,25 | 152,75 | 143,25 | 145,45 | -2,97% | - |
| 09.04.2024 | 152,15 | 155,35 | 149,35 | 149,90 | -0,60% | - |
| 08.04.2024 | 150,60 | 152,55 | 147,85 | 150,80 | -0,79% | - |
| 05.04.2024 | 151,70 | 152,15 | 147,95 | 152,00 | 0,26% | - |
| 04.04.2024 | 147,60 | 153,40 | 147,55 | 151,60 | 2,71% | - |
| 03.04.2024 | 147,90 | 148,55 | 144,75 | 147,60 | 0,34% | - |
| 02.04.2024 | 142,35 | 147,50 | 139,90 | 147,10 | 4,33% | - |
| 28.03.2024 | 144,30 | 151,80 | 132,70 | 141,00 | -2,42% | - |
| 27.03.2024 | 124,40 | 145,50 | 123,90 | 144,50 | 15,79% | - |
| 26.03.2024 | 125,80 | 126,50 | 123,70 | 124,80 | -0,72% | - |
| 25.03.2024 | 125,60 | 126,60 | 122,70 | 125,70 | 0,00% | 100,00 |
| 22.03.2024 | 127,20 | 127,20 | 124,60 | 125,70 | -1,26% | - |
| 21.03.2024 | 128,40 | 130,30 | 125,80 | 127,30 | -0,86% | - |
| 20.03.2024 | 128,80 | 130,10 | 127,20 | 128,40 | -0,39% | - |
| 19.03.2024 | 127,90 | 129,00 | 126,10 | 128,90 | 0,70% | - |
| 18.03.2024 | 127,60 | 130,30 | 127,10 | 128,00 | 0,39% | - |
| 15.03.2024 | 130,10 | 130,30 | 126,60 | 127,50 | -2,15% | - |
| 14.03.2024 | 130,00 | 133,80 | 129,70 | 130,30 | 0,23% | - |
| 13.03.2024 | 128,20 | 130,90 | 127,90 | 130,00 | 0,93% | - |
| 12.03.2024 | 127,40 | 131,40 | 127,30 | 128,80 | 0,31% | - |
| 11.03.2024 | 138,10 | 138,10 | 126,80 | 128,40 | -6,14% | - |
| 08.03.2024 | 144,20 | 144,20 | 136,30 | 136,80 | -5,13% | - |
| 07.03.2024 | 145,40 | 145,40 | 142,40 | 144,20 | 0,07% | - |
| 06.03.2024 | 142,80 | 144,90 | 137,00 | 144,10 | 0,77% | - |
| 05.03.2024 | 144,50 | 145,10 | 142,50 | 143,00 | -0,35% | - |
| 04.03.2024 | 144,70 | 145,40 | 143,20 | 143,50 | -1,03% | - |
| 01.03.2024 | 143,40 | 145,40 | 141,80 | 145,00 | 0,97% | - |
| 29.02.2024 | 145,90 | 147,50 | 143,20 | 143,60 | -1,44% | - |
| 28.02.2024 | 149,60 | 151,00 | 144,50 | 145,70 | -3,51% | 60,00 |
| 27.02.2024 | 156,60 | 156,90 | 148,50 | 151,00 | -3,82% | 50,00 |
| 26.02.2024 | 155,60 | 159,60 | 154,30 | 157,00 | 1,75% | 10,00 |
| 23.02.2024 | 154,80 | 155,30 | 152,70 | 154,30 | -0,52% | - |
| 22.02.2024 | 151,30 | 156,00 | 151,30 | 155,10 | 2,72% | - |
| 21.02.2024 | 153,80 | 154,80 | 150,90 | 151,00 | -1,76% | - |
| 20.02.2024 | 154,10 | 154,90 | 151,20 | 153,70 | 0,72% | - |
| 19.02.2024 | 154,40 | 158,40 | 152,50 | 152,60 | -1,23% | - |
| 16.02.2024 | 147,70 | 155,10 | 147,60 | 154,50 | 3,76% | - |
| 15.02.2024 | 144,20 | 149,20 | 144,20 | 148,90 | 3,26% | - |
| 14.02.2024 | 141,80 | 146,20 | 140,70 | 144,20 | 1,91% | - |
| 13.02.2024 | 144,10 | 145,40 | 139,80 | 141,50 | -1,80% | 180,00 |
| 12.02.2024 | 144,60 | 145,80 | 143,00 | 144,10 | -0,35% | 30,00 |
| 09.02.2024 | 141,60 | 146,10 | 140,30 | 144,60 | 2,19% | - |
| 08.02.2024 | 137,50 | 141,50 | 136,30 | 141,50 | 2,83% | - |
| 07.02.2024 | 136,80 | 137,60 | 133,90 | 137,60 | 1,62% | - |
| 06.02.2024 | 138,40 | 138,80 | 132,50 | 135,40 | -2,17% | 50,00 |
| 05.02.2024 | 134,00 | 139,60 | 133,90 | 138,40 | 3,28% | - |
| 02.02.2024 | 133,80 | 136,60 | 133,40 | 134,00 | 0,22% | - |
| 01.02.2024 | 138,50 | 139,90 | 133,50 | 133,70 | -3,54% | 50,00 |
| 31.01.2024 | 144,50 | 145,80 | 137,80 | 138,60 | -4,15% | - |
| 30.01.2024 | 148,00 | 150,60 | 138,60 | 144,60 | -2,36% | 70,00 |
| 29.01.2024 | 141,70 | 148,70 | 140,80 | 148,10 | 3,71% | - |
| 26.01.2024 | 135,10 | 143,60 | 131,80 | 142,80 | 5,86% | 260,00 |
| 25.01.2024 | 125,90 | 136,90 | 125,90 | 134,90 | 7,58% | - |
| 24.01.2024 | 121,00 | 126,60 | 121,00 | 125,40 | 3,13% | 20,00 |
| 23.01.2024 | 120,90 | 123,60 | 120,50 | 121,60 | -0,98% | - |
| 22.01.2024 | 118,40 | 122,90 | 118,40 | 122,80 | 2,08% | - |
| 19.01.2024 | 125,20 | 125,20 | 120,20 | 120,30 | -3,84% | - |
| 18.01.2024 | 120,80 | 126,50 | 120,70 | 125,10 | 2,79% | - |
| 17.01.2024 | 122,50 | 122,60 | 120,20 | 121,70 | -0,16% | - |
| 16.01.2024 | 124,50 | 124,50 | 121,10 | 121,90 | -1,46% | 40,00 |
| 15.01.2024 | 122,30 | 125,20 | 120,50 | 123,70 | 1,23% | 60,00 |
| 12.01.2024 | 121,50 | 124,20 | 121,10 | 122,20 | -0,24% | - |
| 11.01.2024 | 123,40 | 124,40 | 121,90 | 122,50 | -1,37% | - |
| 10.01.2024 | 127,30 | 127,50 | 122,20 | 124,20 | -1,74% | 50,00 |
| 09.01.2024 | 129,30 | 130,30 | 125,90 | 126,40 | -2,39% | - |
| 08.01.2024 | 124,40 | 130,00 | 122,80 | 129,50 | 3,85% | - |
| 05.01.2024 | 127,50 | 127,50 | 122,10 | 124,70 | -1,27% | 20,00 |
| 04.01.2024 | 125,40 | 128,50 | 125,20 | 126,30 | -0,16% | - |
| 03.01.2024 | 129,00 | 131,80 | 125,10 | 126,50 | -2,01% | - |
| 02.01.2024 | 136,00 | 137,50 | 127,70 | 129,10 | -5,56% | - |
| 29.12.2023 | 136,60 | 138,20 | 136,60 | 136,70 | 0,07% | - |
| 28.12.2023 | 132,00 | 137,90 | 132,00 | 136,60 | 1,86% | - |
| 27.12.2023 | 132,50 | 135,90 | 131,30 | 134,10 | 1,21% | 20,00 |