150,000€
-1,64%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.09.2024 | 155,20 | 155,65 | 150,20 | 150,60 | -2,30% | - |
| 19.09.2024 | 150,50 | 155,35 | 150,40 | 154,15 | 2,09% | - |
| 18.09.2024 | 152,10 | 154,00 | 150,30 | 151,00 | -0,69% | - |
| 17.09.2024 | 149,75 | 154,50 | 149,70 | 152,05 | 1,54% | - |
| 16.09.2024 | 147,60 | 151,25 | 147,60 | 149,75 | 0,50% | - |
| 13.09.2024 | 150,05 | 158,35 | 143,80 | 149,00 | -0,77% | - |
| 12.09.2024 | 146,95 | 152,60 | 145,85 | 150,15 | 2,91% | 50,00 |
| 11.09.2024 | 144,10 | 147,30 | 143,00 | 145,90 | 1,07% | - |
| 10.09.2024 | 141,30 | 145,35 | 141,15 | 144,35 | 2,81% | - |
| 09.09.2024 | 139,15 | 143,40 | 134,00 | 140,40 | 1,15% | - |
| 06.09.2024 | 141,65 | 141,85 | 137,85 | 138,80 | -2,12% | - |
| 05.09.2024 | 139,35 | 143,50 | 137,70 | 141,80 | 1,72% | - |
| 04.09.2024 | 137,65 | 139,65 | 134,85 | 139,40 | 1,05% | - |
| 03.09.2024 | 139,10 | 143,80 | 137,05 | 137,95 | -2,27% | - |
| 02.09.2024 | 143,10 | 143,15 | 137,00 | 141,15 | -0,35% | - |
| 30.08.2024 | 142,10 | 143,40 | 140,25 | 141,65 | 3,93% | - |
| 29.08.2024 | 138,25 | 143,00 | 136,30 | 136,30 | -0,47% | - |
| 28.08.2024 | 137,35 | 138,50 | 135,50 | 136,95 | -0,22% | - |
| 27.08.2024 | 139,10 | 139,20 | 135,80 | 137,25 | -1,22% | - |
| 26.08.2024 | 138,55 | 140,20 | 135,95 | 138,95 | 0,14% | - |
| 23.08.2024 | 136,65 | 139,35 | 133,25 | 138,75 | 1,50% | - |
| 22.08.2024 | 135,20 | 138,65 | 133,65 | 136,70 | 2,01% | - |
| 21.08.2024 | 136,90 | 138,15 | 133,85 | 134,00 | -2,93% | - |
| 20.08.2024 | 138,25 | 141,15 | 136,85 | 138,05 | -0,18% | - |
| 19.08.2024 | 137,00 | 141,10 | 136,20 | 138,30 | 0,91% | - |
| 16.08.2024 | 134,60 | 137,70 | 134,60 | 137,05 | 1,82% | - |
| 15.08.2024 | 133,65 | 136,65 | 133,20 | 134,60 | -0,07% | - |
| 14.08.2024 | 133,50 | 136,15 | 133,50 | 134,70 | 0,97% | - |
| 13.08.2024 | 134,40 | 135,50 | 132,95 | 133,40 | -1,44% | - |
| 12.08.2024 | 132,95 | 136,50 | 132,75 | 135,35 | 0,82% | - |
| 09.08.2024 | 134,00 | 136,15 | 132,70 | 134,25 | 0,04% | - |
| 08.08.2024 | 132,35 | 134,95 | 131,50 | 134,20 | 1,59% | - |
| 07.08.2024 | 133,10 | 135,20 | 132,05 | 132,10 | -1,01% | - |
| 06.08.2024 | 126,75 | 136,90 | 126,70 | 133,45 | 5,08% | - |
| 05.08.2024 | 126,95 | 128,50 | 122,35 | 127,00 | 0,51% | 50,00 |
| 02.08.2024 | 130,30 | 130,40 | 126,20 | 126,35 | -2,21% | 90,00 |
| 01.08.2024 | 134,30 | 136,85 | 129,20 | 129,20 | -3,73% | - |
| 31.07.2024 | 139,50 | 140,55 | 133,85 | 134,20 | -4,21% | - |
| 30.07.2024 | 132,90 | 144,05 | 131,75 | 140,10 | 5,38% | - |
| 29.07.2024 | 138,00 | 139,60 | 131,80 | 132,95 | -3,62% | - |
| 26.07.2024 | 132,80 | 142,10 | 132,50 | 137,95 | 4,15% | - |
| 25.07.2024 | 132,60 | 132,60 | 127,90 | 132,45 | -0,19% | - |
| 24.07.2024 | 134,30 | 137,30 | 131,35 | 132,70 | -0,19% | - |
| 23.07.2024 | 140,80 | 141,60 | 131,20 | 132,95 | -5,47% | - |
| 22.07.2024 | 139,70 | 145,70 | 138,65 | 140,65 | 1,01% | - |
| 19.07.2024 | 141,60 | 142,45 | 139,05 | 139,25 | -1,42% | - |
| 18.07.2024 | 138,10 | 143,55 | 137,95 | 141,25 | 1,36% | 250,00 |
| 17.07.2024 | 143,35 | 143,50 | 138,30 | 139,35 | -2,31% | - |
| 16.07.2024 | 141,80 | 143,55 | 138,80 | 142,65 | 0,53% | - |
| 15.07.2024 | 142,85 | 142,90 | 140,15 | 141,90 | -1,18% | - |
| 12.07.2024 | 140,10 | 144,75 | 140,05 | 143,60 | 1,81% | - |
| 11.07.2024 | 138,20 | 141,55 | 136,50 | 141,05 | 2,06% | - |
| 10.07.2024 | 139,05 | 142,05 | 137,90 | 138,20 | -0,61% | - |
| 09.07.2024 | 145,15 | 147,65 | 138,50 | 139,05 | -4,17% | - |
| 08.07.2024 | 143,95 | 146,40 | 141,00 | 145,10 | 1,68% | - |
| 05.07.2024 | 141,45 | 144,25 | 141,40 | 142,70 | 0,92% | - |
| 04.07.2024 | 139,00 | 144,25 | 139,00 | 141,40 | 1,65% | - |
| 03.07.2024 | 132,95 | 140,80 | 132,95 | 139,10 | 4,82% | - |
| 02.07.2024 | 135,65 | 136,35 | 129,95 | 132,70 | -2,75% | - |
| 01.07.2024 | 127,30 | 136,45 | 127,30 | 136,45 | 5,61% | - |
| 28.06.2024 | 128,95 | 132,20 | 128,95 | 129,20 | 0,31% | - |
| 27.06.2024 | 127,50 | 129,85 | 127,05 | 128,80 | 0,16% | - |
| 26.06.2024 | 127,00 | 133,10 | 126,95 | 128,60 | 1,34% | - |
| 25.06.2024 | 132,00 | 133,45 | 126,60 | 126,90 | -3,50% | - |
| 24.06.2024 | 132,40 | 133,60 | 128,75 | 131,50 | -0,57% | - |
| 21.06.2024 | 135,75 | 136,55 | 129,85 | 132,25 | -2,54% | - |
| 20.06.2024 | 130,85 | 135,90 | 130,75 | 135,70 | 2,88% | - |
| 19.06.2024 | 134,80 | 135,05 | 130,65 | 131,90 | -2,08% | 120,00 |
| 18.06.2024 | 132,05 | 135,70 | 132,05 | 134,70 | 2,08% | 90,00 |
| 17.06.2024 | 133,45 | 138,25 | 131,40 | 131,95 | -1,82% | - |
| 14.06.2024 | 134,40 | 135,00 | 132,35 | 134,40 | 0,19% | - |
| 13.06.2024 | 140,45 | 142,95 | 133,85 | 134,15 | -4,69% | 20,00 |
| 12.06.2024 | 138,00 | 142,55 | 136,85 | 140,75 | 2,33% | - |
| 11.06.2024 | 141,45 | 142,55 | 136,70 | 137,55 | -2,76% | - |
| 10.06.2024 | 148,10 | 148,15 | 140,40 | 141,45 | -4,81% | - |
| 07.06.2024 | 143,80 | 150,95 | 143,15 | 148,60 | 2,87% | - |
| 06.06.2024 | 144,20 | 149,80 | 142,05 | 144,45 | 0,10% | - |
| 05.06.2024 | 140,90 | 146,15 | 140,80 | 144,30 | 1,51% | - |
| 04.06.2024 | 143,85 | 144,85 | 141,50 | 142,15 | -1,22% | - |
| 03.06.2024 | 145,15 | 148,65 | 143,40 | 143,90 | -0,59% | - |
| 31.05.2024 | 139,80 | 146,05 | 139,70 | 144,75 | 3,58% | - |
| 30.05.2024 | 142,40 | 144,65 | 139,30 | 139,75 | -2,20% | 80,00 |
| 29.05.2024 | 147,05 | 149,40 | 142,60 | 142,90 | -2,26% | 20,00 |
| 28.05.2024 | 149,35 | 150,15 | 145,50 | 146,20 | -2,08% | - |
| 27.05.2024 | 144,15 | 150,25 | 143,50 | 149,30 | 3,39% | - |
| 24.05.2024 | 158,50 | 158,60 | 133,10 | 144,40 | -8,92% | 120,00 |
| 23.05.2024 | 156,70 | 160,15 | 156,35 | 158,55 | 0,44% | - |
| 22.05.2024 | 159,80 | 162,90 | 156,25 | 157,85 | -2,11% | - |
| 21.05.2024 | 160,35 | 163,85 | 160,30 | 161,25 | 0,44% | - |
| 20.05.2024 | 158,05 | 163,05 | 157,85 | 160,55 | 2,07% | - |
| 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% | - |