244,600€
2,86%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 246,20 | 246,60 | 239,40 | 244,60 | 2,86% | - |
| 14.10.2025 | 244,60 | 245,90 | 237,80 | 237,80 | -1,25% | - |
| 13.10.2025 | 247,60 | 248,90 | 240,80 | 240,80 | -3,37% | - |
| 10.10.2025 | 250,10 | 252,00 | 244,20 | 249,20 | 0,48% | - |
| 09.10.2025 | 248,30 | 251,20 | 247,20 | 248,00 | 0,00% | - |
| 08.10.2025 | 247,40 | 253,80 | 246,80 | 248,00 | 0,90% | - |
| 07.10.2025 | 247,60 | 251,30 | 245,70 | 245,80 | 0,16% | - |
| 06.10.2025 | 253,60 | 253,80 | 244,20 | 245,40 | -3,00% | - |
| 03.10.2025 | 254,00 | 259,50 | 252,40 | 253,00 | 0,00% | - |
| 02.10.2025 | 251,80 | 255,50 | 249,50 | 253,00 | 3,18% | - |
| 01.10.2025 | 255,00 | 255,80 | 245,20 | 245,20 | -2,78% | - |
| 30.09.2025 | 255,20 | 259,60 | 252,10 | 252,20 | -0,47% | - |
| 29.09.2025 | 250,20 | 257,00 | 250,00 | 253,40 | 1,69% | 40,00 |
| 26.09.2025 | 256,00 | 256,60 | 247,40 | 249,20 | -2,35% | - |
| 25.09.2025 | 257,50 | 258,00 | 251,70 | 255,20 | 0,08% | - |
| 24.09.2025 | 257,90 | 259,50 | 254,80 | 255,00 | -1,09% | - |
| 23.09.2025 | 260,00 | 261,60 | 254,00 | 257,80 | 0,23% | - |
| 22.09.2025 | 254,80 | 260,30 | 250,60 | 257,20 | 0,31% | - |
| 19.09.2025 | 251,50 | 258,50 | 250,40 | 256,40 | 5,69% | - |
| 18.09.2025 | 240,90 | 251,50 | 239,80 | 242,60 | 0,83% | - |
| 17.09.2025 | 246,80 | 246,90 | 236,90 | 240,60 | -3,84% | - |
| 16.09.2025 | 231,00 | 254,40 | 230,30 | 250,20 | 19,48% | - |
| 15.09.2025 | 211,10 | 231,70 | 205,40 | 209,40 | -0,95% | - |
| 12.09.2025 | 211,90 | 213,10 | 207,50 | 211,40 | -1,03% | - |
| 11.09.2025 | 208,40 | 215,00 | 207,50 | 213,60 | 3,59% | - |
| 10.09.2025 | 206,30 | 208,80 | 206,10 | 206,20 | 0,15% | - |
| 09.09.2025 | 204,30 | 207,50 | 204,30 | 205,90 | 3,52% | - |
| 08.09.2025 | 198,90 | 200,35 | 198,70 | 198,90 | 0,40% | - |
| 05.09.2025 | 198,20 | 202,70 | 196,95 | 198,10 | 1,10% | - |
| 04.09.2025 | 198,15 | 199,15 | 195,85 | 195,95 | -0,63% | - |
| 03.09.2025 | 199,65 | 201,90 | 196,35 | 197,20 | -1,35% | 200,00 |
| 02.09.2025 | 213,30 | 214,50 | 197,90 | 199,90 | -6,41% | - |
| 01.09.2025 | 215,20 | 216,20 | 210,50 | 213,60 | -0,70% | - |
| 29.08.2025 | 215,60 | 216,40 | 213,10 | 215,10 | -0,37% | - |
| 28.08.2025 | 216,40 | 217,90 | 212,80 | 215,90 | 0,89% | - |
| 27.08.2025 | 219,20 | 219,80 | 213,60 | 214,00 | 0,75% | - |
| 26.08.2025 | 215,80 | 218,50 | 210,90 | 212,40 | -0,75% | 17,00 |
| 25.08.2025 | 212,80 | 217,60 | 212,60 | 214,00 | 1,66% | - |
| 22.08.2025 | 209,50 | 212,80 | 209,10 | 210,50 | -0,75% | - |
| 21.08.2025 | 214,20 | 214,20 | 209,50 | 212,10 | -1,03% | - |
| 20.08.2025 | 217,10 | 219,40 | 213,60 | 214,30 | -3,25% | 32,00 |
| 19.08.2025 | 227,70 | 227,90 | 219,20 | 221,50 | -2,08% | - |
| 18.08.2025 | 222,80 | 228,30 | 221,80 | 226,20 | 1,57% | - |
| 15.08.2025 | 225,20 | 225,60 | 221,20 | 222,70 | 0,13% | - |
| 14.08.2025 | 224,40 | 224,80 | 221,50 | 222,40 | -1,07% | - |
| 13.08.2025 | 227,40 | 230,80 | 224,60 | 224,80 | -1,14% | - |
| 12.08.2025 | 227,30 | 227,40 | 222,40 | 227,40 | 1,43% | - |
| 11.08.2025 | 225,10 | 225,90 | 222,80 | 224,20 | -0,36% | - |
| 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% | - |