134,400€
-1,32%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
14.06.2024 | 136,55 | 136,70 | 132,35 | 134,30 | -1,40% | 1.120,00 |
13.06.2024 | 140,45 | 143,05 | 134,20 | 136,20 | -3,27% | 523,00 |
12.06.2024 | 137,90 | 142,40 | 137,05 | 140,80 | 2,36% | 144,00 |
11.06.2024 | 141,45 | 142,55 | 136,50 | 137,55 | -2,76% | 709,00 |
10.06.2024 | 146,25 | 146,25 | 140,30 | 141,45 | -3,78% | 210,00 |
07.06.2024 | 144,30 | 150,90 | 144,30 | 147,00 | 1,77% | 643,00 |
06.06.2024 | 146,00 | 149,95 | 142,05 | 144,45 | -1,16% | 118,00 |
05.06.2024 | 142,60 | 146,80 | 140,95 | 146,15 | 2,81% | 302,00 |
04.06.2024 | 143,90 | 144,85 | 141,10 | 142,15 | -1,18% | 88,00 |
03.06.2024 | 146,90 | 148,60 | 143,20 | 143,85 | -1,67% | 310,00 |
31.05.2024 | 141,75 | 146,30 | 141,60 | 146,30 | 3,21% | 388,00 |
30.05.2024 | 142,40 | 144,65 | 139,45 | 141,75 | -0,80% | 270,00 |
29.05.2024 | 145,55 | 149,35 | 142,20 | 142,90 | -2,19% | 247,00 |
28.05.2024 | 147,35 | 150,15 | 145,30 | 146,10 | -0,81% | 702,00 |
27.05.2024 | 144,15 | 149,45 | 144,05 | 147,30 | 2,08% | 1.400,00 |
24.05.2024 | 158,60 | 158,60 | 133,50 | 144,30 | -8,99% | 7.459,00 |
23.05.2024 | 158,55 | 160,30 | 156,50 | 158,55 | 0,51% | 124,00 |
22.05.2024 | 161,40 | 162,85 | 156,80 | 157,75 | -2,23% | 56,00 |
21.05.2024 | 161,90 | 164,10 | 160,30 | 161,35 | -0,49% | 88,00 |
20.05.2024 | 158,15 | 163,20 | 157,85 | 162,15 | 2,63% | 330,00 |
17.05.2024 | 161,10 | 168,00 | 157,00 | 158,00 | -1,89% | 1.029,00 |
16.05.2024 | 155,65 | 164,00 | 155,40 | 161,05 | 3,44% | 422,00 |
15.05.2024 | 163,20 | 163,20 | 152,60 | 155,70 | -4,54% | 332,00 |
14.05.2024 | 156,15 | 175,00 | 156,05 | 163,10 | 4,45% | 2.101,00 |
13.05.2024 | 157,00 | 157,10 | 154,35 | 156,15 | -0,45% | - |
10.05.2024 | 157,40 | 158,65 | 155,10 | 156,85 | -0,32% | 72,00 |
09.05.2024 | 155,40 | 159,85 | 155,20 | 157,35 | 0,99% | 510,00 |
08.05.2024 | 148,85 | 155,90 | 147,75 | 155,80 | 4,70% | 358,00 |
07.05.2024 | 151,55 | 152,15 | 148,80 | 148,80 | -1,94% | 199,00 |
06.05.2024 | 144,75 | 151,75 | 144,30 | 151,75 | 4,84% | 389,00 |
03.05.2024 | 149,25 | 150,40 | 137,20 | 144,75 | -2,85% | 520,00 |
02.05.2024 | 152,95 | 154,95 | 147,40 | 149,00 | -2,55% | 1.140,00 |
30.04.2024 | 138,10 | 156,50 | 138,10 | 152,90 | 14,45% | 1.799,00 |
29.04.2024 | 129,00 | 134,35 | 127,50 | 133,60 | 2,02% | 807,00 |
26.04.2024 | 136,20 | 143,50 | 124,40 | 130,95 | -2,24% | 1.015,00 |
25.04.2024 | 135,00 | 135,20 | 130,60 | 133,95 | -1,11% | 115,00 |
24.04.2024 | 128,95 | 135,90 | 128,85 | 135,45 | 5,33% | 344,00 |
23.04.2024 | 123,10 | 128,85 | 122,30 | 128,60 | 4,94% | 247,00 |
22.04.2024 | 126,35 | 128,80 | 122,35 | 122,55 | -2,35% | 655,00 |
19.04.2024 | 131,60 | 131,90 | 124,15 | 125,50 | -5,53% | 381,00 |
18.04.2024 | 138,25 | 139,05 | 132,70 | 132,85 | -3,35% | 85,00 |
17.04.2024 | 138,85 | 140,80 | 137,05 | 137,45 | -1,43% | 299,00 |
16.04.2024 | 135,50 | 139,95 | 133,30 | 139,45 | 2,16% | 222,00 |
15.04.2024 | 137,30 | 139,50 | 136,15 | 136,50 | 0,00% | 327,00 |
12.04.2024 | 147,95 | 148,35 | 134,75 | 136,50 | -7,61% | 191,00 |
11.04.2024 | 145,55 | 147,90 | 143,80 | 147,75 | 1,58% | 110,00 |
10.04.2024 | 150,25 | 152,80 | 143,45 | 145,45 | -2,94% | 64,00 |
09.04.2024 | 150,65 | 155,45 | 149,30 | 149,85 | -0,63% | 154,00 |
08.04.2024 | 152,05 | 152,15 | 147,90 | 150,80 | -0,79% | 187,00 |
05.04.2024 | 150,05 | 152,30 | 148,05 | 152,00 | 1,40% | 115,00 |
04.04.2024 | 147,65 | 153,40 | 147,55 | 149,90 | 1,63% | 257,00 |
03.04.2024 | 146,55 | 148,55 | 144,90 | 147,50 | 0,27% | 115,00 |
02.04.2024 | 140,75 | 147,55 | 139,80 | 147,10 | 4,25% | 311,00 |
28.03.2024 | 144,50 | 151,80 | 133,60 | 141,10 | -3,02% | 2.389,00 |
27.03.2024 | 124,90 | 145,50 | 123,90 | 145,50 | 16,59% | 885,00 |
26.03.2024 | 126,00 | 126,40 | 124,00 | 124,80 | -0,72% | 478,00 |
25.03.2024 | 125,60 | 126,60 | 122,80 | 125,70 | 0,00% | 216,00 |
22.03.2024 | 125,50 | 126,10 | 124,70 | 125,70 | 0,00% | 40,00 |
21.03.2024 | 128,80 | 130,10 | 125,70 | 125,70 | -2,48% | 72,00 |
20.03.2024 | 128,80 | 130,10 | 127,20 | 128,90 | 0,08% | 70,00 |
19.03.2024 | 126,00 | 129,30 | 125,40 | 128,80 | 2,14% | 217,00 |
18.03.2024 | 127,70 | 130,50 | 126,10 | 126,10 | -1,18% | 132,00 |
15.03.2024 | 130,10 | 130,30 | 126,70 | 127,60 | -2,07% | 13,00 |
14.03.2024 | 130,10 | 133,70 | 129,70 | 130,30 | 0,31% | 495,00 |
13.03.2024 | 128,70 | 131,00 | 127,80 | 129,90 | 0,85% | 45,00 |
12.03.2024 | 128,90 | 131,50 | 127,40 | 128,80 | 0,31% | 33,00 |
11.03.2024 | 136,70 | 136,70 | 126,80 | 128,40 | -6,21% | 484,00 |
08.03.2024 | 144,20 | 144,40 | 136,40 | 136,90 | -5,06% | 184,00 |
07.03.2024 | 143,70 | 144,40 | 142,30 | 144,20 | 0,07% | 35,00 |
06.03.2024 | 143,30 | 144,90 | 137,00 | 144,10 | 0,77% | 27,00 |
05.03.2024 | 142,80 | 145,20 | 142,40 | 143,00 | -0,35% | 68,00 |
04.03.2024 | 144,90 | 145,60 | 143,00 | 143,50 | -1,03% | 38,00 |
01.03.2024 | 143,90 | 145,40 | 141,80 | 145,00 | 0,97% | 56,00 |
29.02.2024 | 144,20 | 147,60 | 143,20 | 143,60 | -0,28% | 62,00 |
28.02.2024 | 149,50 | 150,00 | 143,80 | 144,00 | -3,74% | 86,00 |
27.02.2024 | 156,60 | 156,80 | 148,40 | 149,60 | -4,65% | 118,00 |
26.02.2024 | 154,10 | 159,70 | 153,90 | 156,90 | 1,62% | 50,00 |
23.02.2024 | 155,00 | 155,30 | 152,80 | 154,40 | -0,45% | 57,00 |
22.02.2024 | 153,40 | 156,10 | 152,10 | 155,10 | 1,64% | 21,00 |
21.02.2024 | 154,00 | 154,70 | 151,10 | 152,60 | -0,72% | 8,00 |
20.02.2024 | 152,50 | 154,50 | 151,30 | 153,70 | 0,72% | 64,00 |
19.02.2024 | 154,60 | 158,40 | 152,50 | 152,60 | -1,23% | 55,00 |
16.02.2024 | 149,30 | 155,10 | 148,50 | 154,50 | 3,76% | 405,00 |
15.02.2024 | 146,10 | 149,30 | 145,80 | 148,90 | 1,99% | 224,00 |
14.02.2024 | 140,10 | 146,30 | 140,10 | 146,00 | 4,43% | 110,00 |
13.02.2024 | 141,30 | 145,40 | 139,20 | 139,80 | -1,13% | 123,00 |
12.02.2024 | 144,50 | 145,80 | 141,20 | 141,40 | -2,21% | 144,00 |
09.02.2024 | 140,00 | 146,10 | 140,00 | 144,60 | 3,29% | 185,00 |
08.02.2024 | 137,70 | 141,30 | 137,40 | 140,00 | 1,74% | 70,00 |
07.02.2024 | 135,30 | 137,60 | 133,90 | 137,60 | 1,62% | 79,00 |
06.02.2024 | 138,40 | 138,90 | 132,60 | 135,40 | -2,17% | 164,00 |
05.02.2024 | 135,30 | 139,60 | 134,60 | 138,40 | 2,06% | 302,00 |
02.02.2024 | 135,30 | 136,80 | 133,30 | 135,60 | 0,30% | 69,00 |
01.02.2024 | 138,50 | 140,00 | 134,30 | 135,20 | -2,38% | 65,00 |
31.01.2024 | 144,30 | 144,90 | 138,00 | 138,50 | -4,22% | 128,00 |
30.01.2024 | 146,30 | 149,50 | 138,40 | 144,60 | -1,16% | 359,00 |
29.01.2024 | 141,60 | 147,50 | 140,80 | 146,30 | 2,74% | 614,00 |
26.01.2024 | 132,90 | 142,60 | 131,80 | 142,40 | 6,59% | 1.271,00 |
25.01.2024 | 127,50 | 136,90 | 127,50 | 133,60 | 4,13% | 488,00 |
24.01.2024 | 121,00 | 128,40 | 121,00 | 128,30 | 6,47% | 141,00 |