182,750€
-1,22%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 184,00 | 186,10 | 179,25 | 182,70 | -0,41% | - |
| 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% | - |
| 18.03.2025 | 191,60 | 198,20 | 191,60 | 194,45 | 0,08% | - |
| 17.03.2025 | 195,00 | 195,95 | 192,85 | 194,30 | -0,79% | - |
| 14.03.2025 | 190,15 | 195,95 | 189,60 | 195,85 | 3,62% | - |
| 13.03.2025 | 189,15 | 191,30 | 187,95 | 189,00 | -0,26% | - |
| 12.03.2025 | 184,85 | 190,00 | 184,40 | 189,50 | 1,94% | - |
| 11.03.2025 | 192,05 | 193,30 | 184,30 | 185,90 | -2,72% | 20,00 |
| 10.03.2025 | 189,55 | 196,40 | 189,25 | 191,10 | 0,66% | - |
| 07.03.2025 | 190,40 | 191,25 | 186,40 | 189,85 | -0,37% | - |
| 06.03.2025 | 193,95 | 197,70 | 189,20 | 190,55 | -1,47% | - |
| 05.03.2025 | 193,60 | 201,50 | 191,40 | 193,40 | -0,10% | - |
| 04.03.2025 | 204,00 | 204,10 | 193,10 | 193,60 | -5,05% | - |
| 03.03.2025 | 205,60 | 206,70 | 200,10 | 203,90 | -0,73% | - |
| 28.02.2025 | 204,50 | 207,40 | 198,15 | 205,40 | 1,03% | - |
| 27.02.2025 | 170,20 | 212,70 | 170,20 | 203,30 | 15,18% | - |
| 26.02.2025 | 164,45 | 176,50 | 161,20 | 176,50 | 6,65% | - |
| 25.02.2025 | 160,35 | 167,00 | 159,95 | 165,50 | 3,34% | - |
| 24.02.2025 | 160,50 | 162,70 | 159,35 | 160,15 | -0,81% | - |
| 21.02.2025 | 158,25 | 162,55 | 158,20 | 161,45 | 1,13% | - |
| 20.02.2025 | 158,40 | 159,65 | 155,80 | 159,65 | 0,82% | - |
| 19.02.2025 | 158,90 | 161,30 | 157,45 | 158,35 | 0,57% | - |
| 18.02.2025 | 162,30 | 162,70 | 157,35 | 157,45 | -3,14% | - |
| 17.02.2025 | 163,40 | 163,65 | 162,25 | 162,55 | -0,34% | - |
| 14.02.2025 | 161,75 | 164,90 | 161,70 | 163,10 | -0,06% | - |
| 13.02.2025 | 161,65 | 164,05 | 161,60 | 163,20 | 1,02% | - |
| 12.02.2025 | 162,40 | 163,80 | 161,50 | 161,55 | -0,52% | - |
| 11.02.2025 | 165,85 | 166,20 | 161,85 | 162,40 | -1,25% | - |
| 10.02.2025 | 163,40 | 165,25 | 162,35 | 164,45 | -0,06% | 60,00 |
| 07.02.2025 | 165,70 | 166,35 | 163,20 | 164,55 | -0,39% | - |
| 06.02.2025 | 167,05 | 167,95 | 164,90 | 165,20 | -0,99% | - |
| 05.02.2025 | 167,05 | 168,60 | 165,25 | 166,85 | -0,03% | - |
| 04.02.2025 | 165,00 | 169,30 | 163,25 | 166,90 | 1,55% | - |
| 03.02.2025 | 166,80 | 166,80 | 161,90 | 164,35 | -1,73% | - |
| 31.01.2025 | 171,05 | 171,20 | 165,65 | 167,25 | -1,33% | - |
| 30.01.2025 | 164,90 | 171,10 | 164,90 | 169,50 | 2,05% | - |
| 29.01.2025 | 166,95 | 168,65 | 164,60 | 166,10 | -0,72% | - |
| 28.01.2025 | 165,25 | 169,00 | 164,20 | 167,30 | 0,87% | - |
| 27.01.2025 | 168,40 | 168,40 | 163,45 | 165,85 | -1,92% | - |
| 24.01.2025 | 168,15 | 169,25 | 166,45 | 169,10 | 0,59% | - |
| 23.01.2025 | 170,90 | 170,95 | 167,60 | 168,10 | -1,52% | - |
| 22.01.2025 | 169,70 | 171,30 | 167,45 | 170,70 | 1,55% | - |
| 21.01.2025 | 168,85 | 169,70 | 166,95 | 168,10 | 0,36% | - |
| 20.01.2025 | 168,60 | 170,20 | 165,85 | 167,50 | -0,59% | - |
| 17.01.2025 | 165,70 | 170,30 | 165,50 | 168,50 | 1,94% | - |
| 16.01.2025 | 163,70 | 166,70 | 162,50 | 165,30 | 1,16% | 100,00 |
| 15.01.2025 | 161,10 | 165,50 | 161,10 | 163,40 | 1,36% | 5,00 |
| 14.01.2025 | 166,95 | 169,45 | 160,25 | 161,20 | -3,30% | - |
| 13.01.2025 | 175,10 | 175,80 | 166,40 | 166,70 | -4,31% | - |
| 10.01.2025 | 172,70 | 174,90 | 172,25 | 174,20 | 0,64% | - |
| 09.01.2025 | 166,85 | 173,25 | 165,35 | 173,10 | 4,53% | 50,00 |
| 08.01.2025 | 170,25 | 171,50 | 165,25 | 165,60 | -2,53% | - |
| 07.01.2025 | 183,15 | 183,60 | 168,80 | 169,90 | -7,26% | - |
| 06.01.2025 | 179,90 | 183,60 | 178,85 | 183,20 | 1,64% | - |
| 03.01.2025 | 181,40 | 181,90 | 178,00 | 180,25 | -0,50% | - |
| 02.01.2025 | 177,95 | 185,00 | 177,60 | 181,15 | 4,83% | - |
| 30.12.2024 | 176,35 | 177,35 | 157,05 | 172,80 | -1,99% | - |
| 27.12.2024 | 177,00 | 179,40 | 174,60 | 176,30 | -2,22% | - |
| 23.12.2024 | 156,15 | 183,85 | 156,10 | 180,30 | 14,37% | - |
| 20.12.2024 | 154,05 | 157,85 | 151,10 | 157,65 | 2,90% | - |
| 19.12.2024 | 146,20 | 153,80 | 144,85 | 153,20 | 2,61% | - |
| 18.12.2024 | 134,10 | 150,55 | 133,80 | 149,30 | 11,42% | - |
| 17.12.2024 | 135,10 | 135,80 | 133,90 | 134,00 | -1,03% | 168,00 |
| 16.12.2024 | 135,75 | 135,90 | 133,75 | 135,40 | -0,15% | - |
| 13.12.2024 | 135,25 | 137,85 | 133,95 | 135,60 | 1,08% | 36,00 |
| 12.12.2024 | 133,00 | 138,15 | 133,00 | 134,15 | 0,79% | - |
| 11.12.2024 | 132,60 | 134,35 | 132,05 | 133,10 | 0,91% | - |
| 10.12.2024 | 136,80 | 136,90 | 131,80 | 131,90 | -3,62% | - |
| 09.12.2024 | 140,80 | 140,95 | 136,35 | 136,85 | -2,84% | - |
| 06.12.2024 | 137,70 | 140,95 | 136,55 | 140,85 | 2,18% | - |
| 05.12.2024 | 134,30 | 137,85 | 133,55 | 137,85 | 3,72% | - |
| 04.12.2024 | 136,35 | 137,65 | 132,30 | 132,90 | -2,57% | - |
| 03.12.2024 | 138,05 | 138,20 | 136,35 | 136,40 | -1,16% | - |
| 02.12.2024 | 143,40 | 143,45 | 137,80 | 138,00 | -3,19% | - |
| 29.11.2024 | 142,15 | 143,10 | 141,15 | 142,55 | 0,99% | - |
| 28.11.2024 | 138,90 | 144,60 | 138,90 | 141,15 | -0,42% | - |
| 27.11.2024 | 142,60 | 144,00 | 141,10 | 141,75 | -0,70% | - |
| 26.11.2024 | 140,80 | 143,45 | 140,35 | 142,75 | 1,17% | - |
| 25.11.2024 | 136,55 | 141,40 | 136,50 | 141,10 | 2,66% | - |
| 22.11.2024 | 138,70 | 139,55 | 136,50 | 137,45 | -1,01% | - |
| 21.11.2024 | 138,45 | 138,95 | 135,85 | 138,85 | 0,36% | - |
| 20.11.2024 | 137,30 | 138,65 | 134,85 | 138,35 | 1,36% | - |
| 19.11.2024 | 136,20 | 138,35 | 133,85 | 136,50 | -0,44% | - |
| 18.11.2024 | 136,20 | 138,25 | 133,15 | 137,10 | 0,88% | - |