156,050€
1,79%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 152,55 | 157,25 | 151,00 | 155,95 | 1,73% | 470,00 |
| 19.12.2024 | 146,60 | 154,30 | 145,45 | 153,30 | 4,39% | 358,00 |
| 18.12.2024 | 134,10 | 150,70 | 134,10 | 146,85 | 9,59% | 1.260,00 |
| 17.12.2024 | 135,10 | 135,85 | 133,90 | 134,00 | -1,07% | 64,00 |
| 16.12.2024 | 135,75 | 135,90 | 133,75 | 135,45 | -0,44% | 260,00 |
| 13.12.2024 | 133,95 | 137,90 | 133,95 | 136,05 | 1,45% | 134,00 |
| 12.12.2024 | 134,30 | 138,10 | 133,10 | 134,10 | -0,26% | 19,00 |
| 11.12.2024 | 132,50 | 134,55 | 132,10 | 134,45 | 1,93% | 80,00 |
| 10.12.2024 | 135,00 | 135,30 | 131,80 | 131,90 | -2,48% | 148,00 |
| 09.12.2024 | 139,90 | 140,70 | 135,20 | 135,25 | -3,01% | 547,00 |
| 06.12.2024 | 137,70 | 140,35 | 137,45 | 139,45 | 1,16% | 120,00 |
| 05.12.2024 | 132,85 | 138,25 | 132,75 | 137,85 | 3,72% | 36,00 |
| 04.12.2024 | 137,70 | 137,80 | 132,20 | 132,90 | -3,52% | 202,00 |
| 03.12.2024 | 137,30 | 138,10 | 136,60 | 137,75 | -0,14% | 40,00 |
| 02.12.2024 | 141,65 | 142,50 | 137,70 | 137,95 | -3,26% | 180,00 |
| 29.11.2024 | 140,70 | 143,05 | 140,40 | 142,60 | 1,03% | 4,00 |
| 28.11.2024 | 142,30 | 144,65 | 141,05 | 141,15 | -0,42% | 77,00 |
| 27.11.2024 | 142,70 | 144,10 | 141,15 | 141,75 | -0,70% | 90,00 |
| 26.11.2024 | 142,50 | 143,50 | 140,25 | 142,75 | -0,21% | 118,00 |
| 25.11.2024 | 137,95 | 143,45 | 137,10 | 143,05 | 4,07% | 41,00 |
| 22.11.2024 | 138,60 | 139,55 | 136,50 | 137,45 | -1,01% | 158,00 |
| 21.11.2024 | 138,45 | 139,05 | 135,85 | 138,85 | 0,36% | - |
| 20.11.2024 | 135,45 | 138,65 | 134,90 | 138,35 | 2,71% | 110,00 |
| 19.11.2024 | 137,65 | 138,35 | 133,80 | 134,70 | -1,75% | 26,00 |
| 18.11.2024 | 136,20 | 138,25 | 133,20 | 137,10 | 0,85% | 97,00 |
| 15.11.2024 | 134,45 | 137,05 | 134,15 | 135,95 | 0,85% | 8,00 |
| 14.11.2024 | 137,90 | 138,90 | 133,35 | 134,80 | -2,64% | 105,00 |
| 13.11.2024 | 134,50 | 139,25 | 134,20 | 138,45 | 2,29% | 124,00 |
| 12.11.2024 | 138,85 | 138,95 | 131,45 | 135,35 | -3,42% | 656,00 |
| 11.11.2024 | 139,00 | 141,00 | 138,75 | 140,15 | 0,94% | 131,00 |
| 08.11.2024 | 138,90 | 141,00 | 138,00 | 138,85 | -0,29% | 41,00 |
| 07.11.2024 | 137,65 | 140,45 | 136,75 | 139,25 | 1,38% | 122,00 |
| 06.11.2024 | 139,20 | 141,65 | 136,75 | 137,35 | -1,15% | 169,00 |
| 05.11.2024 | 139,60 | 140,20 | 136,65 | 138,95 | -0,29% | 132,00 |
| 04.11.2024 | 141,55 | 142,00 | 138,30 | 139,35 | -1,17% | 33,00 |
| 01.11.2024 | 144,35 | 144,75 | 139,95 | 141,00 | -2,49% | 204,00 |
| 31.10.2024 | 145,20 | 145,45 | 142,35 | 144,60 | -0,86% | 7,00 |
| 30.10.2024 | 144,75 | 146,15 | 141,50 | 145,85 | 0,59% | 234,00 |
| 29.10.2024 | 150,95 | 154,00 | 134,20 | 145,00 | -3,85% | 634,00 |
| 28.10.2024 | 142,65 | 151,05 | 142,55 | 150,80 | 6,38% | 176,00 |
| 25.10.2024 | 138,50 | 142,65 | 138,10 | 141,75 | 2,31% | 7,00 |
| 24.10.2024 | 137,60 | 143,10 | 137,60 | 138,55 | 0,87% | 168,00 |
| 23.10.2024 | 142,60 | 142,80 | 136,85 | 137,35 | -3,65% | 229,00 |
| 22.10.2024 | 140,20 | 143,05 | 139,20 | 142,55 | 1,57% | 44,00 |
| 21.10.2024 | 139,70 | 143,25 | 139,50 | 140,35 | -0,43% | 172,00 |
| 18.10.2024 | 137,40 | 141,50 | 137,00 | 140,95 | 2,62% | 143,00 |
| 17.10.2024 | 141,30 | 143,90 | 137,25 | 137,35 | -2,97% | 123,00 |
| 16.10.2024 | 137,10 | 141,70 | 136,50 | 141,55 | 3,21% | 388,00 |
| 15.10.2024 | 138,80 | 140,45 | 136,65 | 137,15 | -1,30% | 303,00 |
| 14.10.2024 | 140,65 | 142,30 | 137,80 | 138,95 | -1,21% | 51,00 |
| 11.10.2024 | 140,30 | 142,25 | 139,60 | 140,65 | 0,11% | 378,00 |
| 10.10.2024 | 143,75 | 144,20 | 140,15 | 140,50 | -2,29% | 237,00 |
| 09.10.2024 | 144,65 | 144,85 | 142,55 | 143,80 | -0,79% | 16,00 |
| 08.10.2024 | 143,85 | 145,30 | 142,30 | 144,95 | 0,03% | 42,00 |
| 07.10.2024 | 145,05 | 146,85 | 140,40 | 144,90 | -0,41% | 293,00 |
| 04.10.2024 | 147,30 | 148,85 | 143,60 | 145,50 | -1,15% | 257,00 |
| 03.10.2024 | 149,45 | 150,45 | 146,90 | 147,20 | -2,06% | 50,00 |
| 02.10.2024 | 154,10 | 154,45 | 148,85 | 150,30 | -2,47% | 4,00 |
| 01.10.2024 | 154,40 | 159,85 | 151,50 | 154,10 | -0,19% | 66,00 |
| 30.09.2024 | 152,10 | 155,25 | 149,55 | 154,40 | 1,91% | 132,00 |
| 27.09.2024 | 152,80 | 154,10 | 150,70 | 151,50 | -0,98% | 160,00 |
| 26.09.2024 | 153,05 | 155,30 | 151,25 | 153,00 | 1,06% | 225,00 |
| 25.09.2024 | 146,75 | 151,75 | 146,65 | 151,40 | 2,64% | 44,00 |
| 24.09.2024 | 148,35 | 151,05 | 147,20 | 147,50 | -0,17% | 106,00 |
| 23.09.2024 | 151,15 | 151,15 | 147,25 | 147,75 | -1,89% | 86,00 |
| 20.09.2024 | 155,20 | 155,70 | 150,25 | 150,60 | -3,28% | - |
| 19.09.2024 | 152,15 | 155,80 | 151,85 | 155,70 | 3,11% | 233,00 |
| 18.09.2024 | 150,35 | 154,10 | 150,30 | 151,00 | 0,47% | 105,00 |
| 17.09.2024 | 151,15 | 154,50 | 149,70 | 150,30 | -0,63% | 106,00 |
| 16.09.2024 | 149,05 | 151,70 | 148,05 | 151,25 | 1,58% | 251,00 |
| 13.09.2024 | 151,90 | 158,35 | 143,60 | 148,90 | -2,01% | 2.033,00 |
| 12.09.2024 | 147,55 | 156,50 | 146,90 | 151,95 | 3,05% | 376,00 |
| 11.09.2024 | 144,10 | 148,10 | 144,00 | 147,45 | 2,11% | 392,00 |
| 10.09.2024 | 141,30 | 145,05 | 141,20 | 144,40 | 1,87% | 219,00 |
| 09.09.2024 | 137,30 | 143,50 | 133,95 | 141,75 | 3,73% | 445,00 |
| 06.09.2024 | 141,65 | 141,75 | 136,55 | 136,65 | -3,56% | 102,00 |
| 05.09.2024 | 137,85 | 143,60 | 137,45 | 141,70 | 2,61% | 79,00 |
| 04.09.2024 | 135,40 | 139,70 | 135,00 | 138,10 | 1,36% | 11,00 |
| 03.09.2024 | 139,55 | 143,85 | 135,95 | 136,25 | -2,43% | 155,00 |
| 02.09.2024 | 141,50 | 141,60 | 137,40 | 139,65 | -1,48% | 288,00 |
| 30.08.2024 | 142,00 | 143,30 | 140,15 | 141,75 | 0,00% | 199,00 |
| 29.08.2024 | 136,90 | 142,75 | 136,80 | 141,75 | 3,50% | 424,00 |
| 28.08.2024 | 135,80 | 138,50 | 135,80 | 136,95 | 1,00% | 45,00 |
| 27.08.2024 | 139,10 | 139,20 | 135,45 | 135,60 | -2,38% | 112,00 |
| 26.08.2024 | 138,50 | 140,30 | 135,95 | 138,90 | 2,13% | 52,00 |
| 23.08.2024 | 137,70 | 139,25 | 133,30 | 136,00 | -0,40% | 198,00 |
| 22.08.2024 | 133,85 | 138,70 | 133,60 | 136,55 | 1,90% | 52,00 |
| 21.08.2024 | 136,90 | 137,35 | 133,30 | 134,00 | -1,94% | 72,00 |
| 20.08.2024 | 138,25 | 141,20 | 136,35 | 136,65 | -1,16% | - |
| 19.08.2024 | 138,75 | 141,40 | 136,20 | 138,25 | -0,40% | 74,00 |
| 16.08.2024 | 136,00 | 139,00 | 135,45 | 138,80 | 2,13% | 29,00 |
| 15.08.2024 | 135,00 | 136,65 | 133,20 | 135,90 | 0,85% | 19,00 |
| 14.08.2024 | 135,40 | 136,20 | 134,25 | 134,75 | -0,44% | - |
| 13.08.2024 | 134,40 | 135,35 | 132,80 | 135,35 | 1,12% | 10,00 |
| 12.08.2024 | 134,45 | 136,50 | 133,70 | 133,85 | -0,30% | 22,00 |
| 09.08.2024 | 134,10 | 136,10 | 132,50 | 134,25 | -0,04% | 29,00 |
| 08.08.2024 | 134,00 | 135,10 | 131,40 | 134,30 | 0,67% | 119,00 |
| 07.08.2024 | 134,65 | 135,70 | 132,55 | 133,40 | -0,07% | 410,00 |
| 06.08.2024 | 128,15 | 136,85 | 127,85 | 133,50 | 5,20% | 402,00 |
| 05.08.2024 | 123,90 | 128,55 | 121,90 | 126,90 | -0,67% | 765,00 |