194,200€
1,22%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 191,85 | 194,90 | 189,55 | 194,25 | 1,25% | 196,00 |
| 15.05.2025 | 191,25 | 193,45 | 189,90 | 191,85 | 0,03% | 49,00 |
| 14.05.2025 | 187,25 | 193,00 | 185,00 | 191,80 | 2,46% | 116,00 |
| 13.05.2025 | 186,35 | 189,70 | 184,80 | 187,20 | 0,03% | 124,00 |
| 12.05.2025 | 182,00 | 187,30 | 179,60 | 187,15 | 3,83% | 236,00 |
| 09.05.2025 | 181,45 | 182,65 | 179,65 | 180,25 | -0,39% | 106,00 |
| 08.05.2025 | 182,60 | 184,90 | 180,00 | 180,95 | -0,60% | 62,00 |
| 07.05.2025 | 180,30 | 182,25 | 179,00 | 182,05 | 1,39% | 40,00 |
| 06.05.2025 | 185,90 | 186,20 | 178,30 | 179,55 | -3,49% | 372,00 |
| 05.05.2025 | 182,10 | 187,40 | 181,40 | 186,05 | 2,37% | 90,00 |
| 02.05.2025 | 179,20 | 181,95 | 177,80 | 181,75 | 1,96% | 335,00 |
| 30.04.2025 | 179,40 | 185,85 | 174,75 | 178,25 | 0,14% | 626,00 |
| 29.04.2025 | 197,50 | 198,00 | 178,00 | 178,00 | -9,90% | 531,00 |
| 28.04.2025 | 197,30 | 201,80 | 196,55 | 197,55 | -0,45% | 207,00 |
| 25.04.2025 | 200,25 | 200,50 | 193,35 | 198,45 | -0,78% | 136,00 |
| 24.04.2025 | 212,70 | 212,70 | 195,00 | 200,00 | -6,10% | 88,00 |
| 23.04.2025 | 204,80 | 213,00 | 201,70 | 213,00 | 4,98% | 187,00 |
| 22.04.2025 | 196,00 | 205,80 | 195,45 | 202,90 | 3,26% | 205,00 |
| 17.04.2025 | 196,10 | 198,15 | 193,25 | 196,50 | 1,21% | - |
| 16.04.2025 | 195,85 | 197,60 | 190,25 | 194,15 | -2,46% | - |
| 15.04.2025 | 191,85 | 200,15 | 191,75 | 199,05 | 3,54% | 13,00 |
| 14.04.2025 | 187,20 | 193,95 | 185,85 | 192,25 | 3,06% | 21,00 |
| 11.04.2025 | 186,60 | 187,50 | 179,00 | 186,55 | 0,62% | 24,00 |
| 10.04.2025 | 186,40 | 188,70 | 180,55 | 185,40 | -1,28% | 36,00 |
| 09.04.2025 | 169,85 | 189,40 | 168,45 | 187,80 | 9,82% | 407,00 |
| 08.04.2025 | 177,85 | 179,10 | 168,60 | 171,00 | -2,12% | 252,00 |
| 07.04.2025 | 166,20 | 176,80 | 157,00 | 174,70 | 2,19% | 819,00 |
| 04.04.2025 | 186,75 | 187,25 | 170,70 | 170,95 | -8,58% | 642,00 |
| 03.04.2025 | 193,90 | 195,30 | 186,75 | 187,00 | -6,01% | - |
| 02.04.2025 | 198,30 | 199,55 | 196,00 | 198,95 | 0,23% | 177,00 |
| 01.04.2025 | 197,70 | 201,10 | 195,55 | 198,50 | 0,23% | 68,00 |
| 31.03.2025 | 196,40 | 198,50 | 195,20 | 198,05 | 0,33% | 120,00 |
| 28.03.2025 | 194,40 | 201,30 | 194,20 | 197,40 | 1,05% | 81,00 |
| 27.03.2025 | 203,80 | 203,80 | 194,30 | 195,35 | -4,29% | - |
| 26.03.2025 | 203,80 | 205,80 | 202,00 | 204,10 | 0,44% | 76,00 |
| 25.03.2025 | 199,35 | 203,60 | 197,80 | 203,20 | 1,68% | 59,00 |
| 24.03.2025 | 195,15 | 200,40 | 194,65 | 199,85 | 3,07% | 83,00 |
| 21.03.2025 | 201,50 | 202,00 | 191,20 | 193,90 | -3,87% | 93,00 |
| 20.03.2025 | 200,00 | 203,60 | 197,85 | 201,70 | 0,62% | 217,00 |
| 19.03.2025 | 194,55 | 203,30 | 193,50 | 200,45 | 3,03% | - |
| 18.03.2025 | 196,40 | 198,30 | 192,90 | 194,55 | -0,97% | 44,00 |
| 17.03.2025 | 195,00 | 197,05 | 192,85 | 196,45 | 0,36% | 274,00 |
| 14.03.2025 | 190,15 | 196,10 | 189,40 | 195,75 | 3,52% | 14,00 |
| 13.03.2025 | 189,15 | 191,20 | 188,05 | 189,10 | -0,16% | 67,00 |
| 12.03.2025 | 187,35 | 190,50 | 186,45 | 189,40 | 1,86% | 417,00 |
| 11.03.2025 | 192,05 | 193,40 | 184,10 | 185,95 | -2,64% | - |
| 10.03.2025 | 192,35 | 196,40 | 189,50 | 191,00 | -1,01% | - |
| 07.03.2025 | 188,25 | 193,10 | 186,35 | 192,95 | 2,31% | 73,00 |
| 06.03.2025 | 193,95 | 197,75 | 187,70 | 188,60 | -3,63% | 243,00 |
| 05.03.2025 | 198,70 | 201,50 | 191,35 | 195,70 | -0,84% | 203,00 |
| 04.03.2025 | 201,40 | 202,10 | 193,45 | 197,35 | -1,57% | 1.626,00 |
| 03.03.2025 | 205,60 | 206,80 | 199,75 | 200,50 | -2,48% | 216,00 |
| 28.02.2025 | 202,00 | 207,50 | 198,40 | 205,60 | 1,18% | 561,00 |
| 27.02.2025 | 172,85 | 212,70 | 172,85 | 203,20 | 16,11% | 3.684,00 |
| 26.02.2025 | 166,25 | 177,00 | 161,15 | 175,00 | 5,74% | 115,00 |
| 25.02.2025 | 160,45 | 167,00 | 159,95 | 165,50 | 3,34% | 51,00 |
| 24.02.2025 | 162,75 | 163,00 | 159,40 | 160,15 | 0,25% | 129,00 |
| 21.02.2025 | 159,90 | 162,55 | 159,35 | 159,75 | 0,00% | 69,00 |
| 20.02.2025 | 156,80 | 159,85 | 155,90 | 159,75 | 2,04% | 34,00 |
| 19.02.2025 | 157,30 | 161,30 | 156,25 | 156,55 | -0,51% | 76,00 |
| 18.02.2025 | 162,30 | 162,60 | 156,70 | 157,35 | -3,20% | 250,00 |
| 17.02.2025 | 163,20 | 163,65 | 162,25 | 162,55 | -0,31% | 297,00 |
| 14.02.2025 | 161,75 | 164,85 | 161,70 | 163,05 | 0,90% | 6,00 |
| 13.02.2025 | 163,35 | 164,30 | 161,40 | 161,60 | -0,95% | 29,00 |
| 12.02.2025 | 162,40 | 163,85 | 161,65 | 163,15 | 0,43% | - |
| 11.02.2025 | 165,85 | 166,30 | 161,85 | 162,45 | -2,14% | 80,00 |
| 10.02.2025 | 163,40 | 166,00 | 162,30 | 166,00 | 2,00% | 12,00 |
| 07.02.2025 | 165,65 | 166,40 | 162,75 | 162,75 | -1,45% | 55,00 |
| 06.02.2025 | 167,05 | 168,10 | 164,85 | 165,15 | -1,05% | 148,00 |
| 05.02.2025 | 168,80 | 168,90 | 165,15 | 166,90 | -1,01% | 124,00 |
| 04.02.2025 | 165,00 | 169,45 | 163,20 | 168,60 | 2,49% | 69,00 |
| 03.02.2025 | 161,30 | 165,90 | 161,10 | 164,50 | -0,30% | 90,00 |
| 31.01.2025 | 169,25 | 170,25 | 164,80 | 165,00 | -2,60% | 12,00 |
| 30.01.2025 | 165,00 | 170,75 | 160,00 | 169,40 | 3,04% | 286,00 |
| 29.01.2025 | 168,70 | 168,70 | 163,90 | 164,40 | -1,73% | 7,00 |
| 28.01.2025 | 165,15 | 168,90 | 164,00 | 167,30 | 0,90% | 36,00 |
| 27.01.2025 | 166,30 | 166,50 | 163,60 | 165,80 | -0,90% | 35,00 |
| 24.01.2025 | 168,25 | 169,30 | 166,35 | 167,30 | -0,45% | 7,00 |
| 23.01.2025 | 169,20 | 170,50 | 167,40 | 168,05 | -0,53% | 1,00 |
| 22.01.2025 | 168,05 | 171,40 | 167,40 | 168,95 | 0,51% | - |
| 21.01.2025 | 166,95 | 169,25 | 166,75 | 168,10 | 0,36% | 35,00 |
| 20.01.2025 | 167,90 | 170,20 | 165,85 | 167,50 | -0,59% | 463,00 |
| 17.01.2025 | 165,60 | 170,35 | 165,50 | 168,50 | 1,91% | 15,00 |
| 16.01.2025 | 163,70 | 166,40 | 163,20 | 165,35 | 1,63% | 120,00 |
| 15.01.2025 | 161,10 | 165,30 | 161,10 | 162,70 | 0,96% | 46,00 |
| 14.01.2025 | 167,05 | 169,15 | 160,10 | 161,15 | -3,33% | 66,00 |
| 13.01.2025 | 173,30 | 175,85 | 165,55 | 166,70 | -4,31% | 119,00 |
| 10.01.2025 | 172,70 | 174,90 | 172,20 | 174,20 | 0,66% | 56,00 |
| 09.01.2025 | 166,95 | 173,90 | 166,35 | 173,05 | 3,38% | 165,00 |
| 08.01.2025 | 170,25 | 171,50 | 165,15 | 167,40 | -1,53% | 145,00 |
| 07.01.2025 | 180,80 | 183,50 | 169,60 | 170,00 | -6,05% | 414,00 |
| 06.01.2025 | 181,50 | 182,95 | 180,20 | 180,95 | 0,39% | 31,00 |
| 03.01.2025 | 181,40 | 181,90 | 178,20 | 180,25 | -0,44% | 62,00 |
| 02.01.2025 | 178,00 | 184,95 | 174,90 | 181,05 | 4,80% | 397,00 |
| 30.12.2024 | 175,00 | 177,25 | 172,70 | 172,75 | -1,99% | 298,00 |
| 27.12.2024 | 175,10 | 179,40 | 174,00 | 176,25 | -1,34% | 734,00 |
| 23.12.2024 | 158,10 | 183,70 | 158,05 | 178,65 | 14,56% | 2.340,00 |
| 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 |