202,600€
-0,30%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 203,30 | 205,10 | 202,00 | 202,70 | -2,41% | 149,00 |
| 11.12.2025 | 207,80 | 207,90 | 207,10 | 207,70 | -0,67% | 1,00 |
| 10.12.2025 | 211,50 | 211,80 | 206,30 | 209,10 | -0,76% | 55,00 |
| 09.12.2025 | 212,90 | 214,90 | 210,10 | 210,70 | -0,47% | 155,00 |
| 08.12.2025 | 210,60 | 211,70 | 210,10 | 211,70 | 0,09% | 1,00 |
| 05.12.2025 | 206,60 | 212,00 | 205,80 | 211,50 | 2,82% | 308,00 |
| 04.12.2025 | 205,40 | 206,50 | 203,50 | 205,70 | 0,54% | 29,00 |
| 03.12.2025 | 203,40 | 205,60 | 202,30 | 204,60 | 0,64% | 195,00 |
| 02.12.2025 | 207,10 | 207,30 | 199,55 | 203,30 | -1,60% | 582,00 |
| 01.12.2025 | 210,30 | 210,40 | 203,40 | 206,60 | -1,43% | 836,00 |
| 28.11.2025 | 211,20 | 214,40 | 206,60 | 209,60 | -0,62% | 653,00 |
| 27.11.2025 | 203,30 | 214,40 | 202,20 | 210,90 | 3,43% | 1.421,00 |
| 26.11.2025 | 204,30 | 207,00 | 201,70 | 203,90 | 0,89% | 121,00 |
| 25.11.2025 | 197,45 | 203,00 | 195,65 | 202,10 | 1,63% | 291,00 |
| 24.11.2025 | 201,10 | 201,90 | 196,60 | 198,85 | 1,22% | 103,00 |
| 21.11.2025 | 199,60 | 200,00 | 193,80 | 196,45 | -1,78% | 111,00 |
| 20.11.2025 | 204,50 | 206,30 | 199,55 | 200,00 | -1,43% | 96,00 |
| 19.11.2025 | 205,10 | 206,90 | 200,50 | 202,90 | -0,83% | 167,00 |
| 18.11.2025 | 205,10 | 208,50 | 202,90 | 204,60 | -0,34% | 84,00 |
| 17.11.2025 | 217,60 | 219,00 | 205,20 | 205,30 | -4,64% | 733,00 |
| 14.11.2025 | 214,80 | 215,70 | 210,30 | 215,30 | 0,23% | 72,00 |
| 13.11.2025 | 216,10 | 219,20 | 214,20 | 214,80 | -0,60% | 619,00 |
| 12.11.2025 | 216,60 | 217,00 | 213,70 | 216,10 | -0,05% | 47,00 |
| 11.11.2025 | 216,00 | 216,80 | 213,00 | 216,20 | 0,05% | 51,00 |
| 10.11.2025 | 215,10 | 221,70 | 214,20 | 216,10 | -0,55% | 215,00 |
| 07.11.2025 | 217,30 | 218,80 | 216,40 | 217,30 | -0,09% | 13,00 |
| 06.11.2025 | 218,00 | 220,80 | 215,60 | 217,50 | -1,18% | 205,00 |
| 05.11.2025 | 222,00 | 222,00 | 218,50 | 220,10 | -0,95% | 79,00 |
| 04.11.2025 | 232,40 | 232,60 | 222,20 | 222,20 | -5,33% | 56,00 |
| 03.11.2025 | 239,80 | 242,70 | 234,20 | 234,70 | -1,92% | 207,00 |
| 31.10.2025 | 226,60 | 241,50 | 226,40 | 239,30 | 5,51% | 462,00 |
| 30.10.2025 | 223,50 | 230,40 | 223,20 | 226,80 | 1,02% | 40,00 |
| 29.10.2025 | 229,60 | 231,40 | 224,50 | 224,50 | -2,98% | 234,00 |
| 28.10.2025 | 233,80 | 233,80 | 229,40 | 231,40 | -1,11% | 16,00 |
| 27.10.2025 | 237,00 | 237,00 | 230,80 | 234,00 | -0,76% | 160,00 |
| 24.10.2025 | 236,20 | 238,70 | 232,00 | 235,80 | 0,77% | 60,00 |
| 23.10.2025 | 244,90 | 251,10 | 233,70 | 234,00 | -4,33% | 828,00 |
| 22.10.2025 | 239,80 | 252,60 | 239,80 | 244,60 | 1,16% | 398,00 |
| 21.10.2025 | 242,60 | 243,90 | 240,80 | 241,80 | -0,45% | 37,00 |
| 20.10.2025 | 244,40 | 245,50 | 240,90 | 242,90 | 0,54% | 58,00 |
| 17.10.2025 | 240,90 | 242,10 | 237,40 | 241,60 | -0,17% | 125,00 |
| 16.10.2025 | 242,30 | 245,80 | 241,90 | 242,00 | -0,08% | - |
| 15.10.2025 | 246,20 | 246,60 | 240,70 | 242,20 | -1,50% | 359,00 |
| 14.10.2025 | 244,60 | 246,00 | 239,30 | 245,90 | -0,24% | 12,00 |
| 13.10.2025 | 247,60 | 248,80 | 245,20 | 246,50 | 0,33% | 4,00 |
| 10.10.2025 | 250,10 | 252,00 | 245,50 | 245,70 | -1,52% | 17,00 |
| 09.10.2025 | 248,30 | 251,20 | 247,40 | 249,50 | 0,60% | 5,00 |
| 08.10.2025 | 247,40 | 253,90 | 246,80 | 248,00 | 0,53% | 30,00 |
| 07.10.2025 | 247,60 | 251,30 | 246,60 | 246,70 | -0,60% | 33,00 |
| 06.10.2025 | 253,60 | 253,80 | 244,20 | 248,20 | -2,09% | 85,00 |
| 03.10.2025 | 254,00 | 259,60 | 252,40 | 253,50 | 0,00% | 140,00 |
| 02.10.2025 | 251,80 | 253,70 | 249,60 | 253,50 | 0,92% | 45,00 |
| 01.10.2025 | 255,00 | 255,90 | 249,30 | 251,20 | -1,61% | 47,00 |
| 30.09.2025 | 255,20 | 259,60 | 252,20 | 255,30 | -0,08% | 30,00 |
| 29.09.2025 | 250,20 | 255,70 | 250,00 | 255,50 | 2,28% | 90,00 |
| 26.09.2025 | 256,00 | 256,60 | 248,30 | 249,80 | -2,42% | 58,00 |
| 25.09.2025 | 257,50 | 258,10 | 251,80 | 256,00 | -1,23% | 260,00 |
| 24.09.2025 | 257,70 | 259,60 | 255,00 | 259,20 | 0,74% | - |
| 23.09.2025 | 260,00 | 261,80 | 256,10 | 257,30 | -1,11% | 83,00 |
| 22.09.2025 | 255,20 | 260,60 | 250,60 | 260,20 | 2,08% | 24,00 |
| 19.09.2025 | 252,80 | 258,60 | 250,60 | 254,90 | 1,68% | 519,00 |
| 18.09.2025 | 240,90 | 253,00 | 239,60 | 250,70 | 4,81% | 310,00 |
| 17.09.2025 | 246,80 | 247,20 | 236,90 | 239,20 | -3,08% | 533,00 |
| 16.09.2025 | 231,00 | 253,10 | 230,30 | 246,80 | 16,91% | 1.122,00 |
| 15.09.2025 | 211,10 | 215,60 | 205,40 | 211,10 | -0,19% | 218,00 |
| 12.09.2025 | 211,90 | 213,20 | 210,90 | 211,50 | -0,89% | 56,00 |
| 11.09.2025 | 208,40 | 215,20 | 207,50 | 213,40 | 2,84% | 104,00 |
| 10.09.2025 | 206,30 | 208,90 | 206,00 | 207,50 | 0,63% | 72,00 |
| 09.09.2025 | 204,30 | 207,30 | 203,90 | 206,20 | 1,03% | 48,00 |
| 08.09.2025 | 198,90 | 204,40 | 198,40 | 204,10 | 2,69% | 154,00 |
| 05.09.2025 | 198,20 | 202,80 | 197,60 | 198,75 | 0,40% | 126,00 |
| 04.09.2025 | 198,15 | 199,15 | 195,95 | 197,95 | -0,08% | 162,00 |
| 03.09.2025 | 199,65 | 202,00 | 196,40 | 198,10 | -1,02% | 134,00 |
| 02.09.2025 | 213,30 | 214,80 | 197,80 | 200,15 | -6,56% | 650,00 |
| 01.09.2025 | 215,20 | 215,80 | 211,90 | 214,20 | -0,42% | 182,00 |
| 29.08.2025 | 215,80 | 216,50 | 213,20 | 215,10 | -0,37% | 78,00 |
| 28.08.2025 | 216,40 | 217,30 | 212,80 | 215,90 | -0,28% | 281,00 |
| 27.08.2025 | 219,20 | 219,90 | 214,50 | 216,50 | -1,28% | 222,00 |
| 26.08.2025 | 215,80 | 219,40 | 211,70 | 219,30 | 1,39% | 497,00 |
| 25.08.2025 | 212,80 | 217,40 | 212,60 | 216,30 | 1,69% | 308,00 |
| 22.08.2025 | 209,50 | 212,80 | 209,10 | 212,70 | 1,38% | 41,00 |
| 21.08.2025 | 214,20 | 214,20 | 209,40 | 209,80 | -2,10% | 452,00 |
| 20.08.2025 | 216,90 | 219,40 | 213,60 | 214,30 | -2,19% | 199,00 |
| 19.08.2025 | 227,70 | 227,90 | 218,70 | 219,10 | -4,70% | 126,00 |
| 18.08.2025 | 222,80 | 229,90 | 221,80 | 229,90 | 3,33% | 64,00 |
| 15.08.2025 | 225,20 | 225,70 | 221,20 | 222,50 | -0,98% | - |
| 14.08.2025 | 224,40 | 224,80 | 221,50 | 224,70 | -0,04% | 177,00 |
| 13.08.2025 | 228,40 | 230,60 | 224,00 | 224,80 | -1,14% | 11,00 |
| 12.08.2025 | 227,30 | 227,40 | 222,40 | 227,40 | 0,35% | 49,00 |
| 11.08.2025 | 225,10 | 226,90 | 222,70 | 226,60 | 0,80% | 110,00 |
| 08.08.2025 | 227,20 | 229,80 | 224,20 | 224,80 | -1,10% | 20,00 |
| 07.08.2025 | 228,10 | 228,10 | 221,40 | 227,30 | 0,26% | 21,00 |
| 06.08.2025 | 228,80 | 228,80 | 223,90 | 226,70 | -0,35% | 43,00 |
| 05.08.2025 | 227,60 | 229,90 | 226,70 | 227,50 | 0,18% | 54,00 |
| 04.08.2025 | 225,70 | 227,20 | 222,90 | 227,10 | 1,16% | 7,00 |
| 01.08.2025 | 224,80 | 227,10 | 218,90 | 224,50 | -0,49% | 175,00 |
| 31.07.2025 | 242,00 | 242,60 | 217,20 | 225,60 | -4,45% | 1.405,00 |
| 30.07.2025 | 232,60 | 237,50 | 223,60 | 236,10 | 1,64% | 762,00 |
| 29.07.2025 | 239,20 | 239,80 | 231,40 | 232,30 | -2,56% | 1.100,00 |
| 28.07.2025 | 242,90 | 243,30 | 236,90 | 238,40 | -0,87% | 229,00 |