217,275€
-1,51%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2025 | 220,65 | 220,65 | 217,75 | 218,50 | -0,95% | 1.834,00 |
| 15.08.2025 | 221,95 | 223,35 | 220,40 | 220,60 | -0,54% | 760,00 |
| 14.08.2025 | 218,95 | 221,90 | 218,40 | 221,80 | 1,67% | 1.569,00 |
| 13.08.2025 | 221,60 | 221,60 | 218,15 | 218,15 | -1,84% | 1.246,00 |
| 12.08.2025 | 221,40 | 222,70 | 219,20 | 222,25 | 1,72% | 1.217,00 |
| 11.08.2025 | 222,35 | 222,35 | 216,05 | 218,50 | -1,53% | 1.040,00 |
| 08.08.2025 | 220,50 | 222,40 | 220,00 | 221,90 | 0,77% | 485,00 |
| 07.08.2025 | 217,35 | 221,40 | 216,65 | 220,20 | 2,44% | 2.026,00 |
| 06.08.2025 | 215,75 | 215,75 | 211,75 | 214,95 | 0,12% | 1.304,00 |
| 05.08.2025 | 220,25 | 220,95 | 214,30 | 214,70 | -2,05% | 1.431,00 |
| 04.08.2025 | 215,25 | 219,25 | 215,05 | 219,20 | 2,60% | 1.407,00 |
| 01.08.2025 | 223,65 | 224,50 | 213,15 | 213,65 | -6,33% | 3.152,00 |
| 31.07.2025 | 238,55 | 240,80 | 228,10 | 228,10 | -4,58% | 4.824,00 |
| 30.07.2025 | 238,05 | 243,90 | 237,40 | 239,05 | 0,40% | 3.345,00 |
| 29.07.2025 | 236,95 | 241,60 | 236,95 | 238,10 | 0,89% | 1.608,00 |
| 28.07.2025 | 240,35 | 241,00 | 235,90 | 236,00 | -0,15% | 3.723,00 |
| 25.07.2025 | 235,75 | 237,75 | 235,00 | 236,35 | -1,05% | 2.263,00 |
| 24.07.2025 | 239,15 | 242,45 | 238,85 | 238,85 | 1,23% | 1.796,00 |
| 23.07.2025 | 234,45 | 237,60 | 233,60 | 235,95 | 1,83% | 3.086,00 |
| 22.07.2025 | 234,85 | 234,85 | 230,60 | 231,70 | -1,66% | 1.277,00 |
| 21.07.2025 | 239,45 | 240,00 | 235,25 | 235,60 | -0,61% | 2.203,00 |
| 18.07.2025 | 242,00 | 242,00 | 236,80 | 237,05 | -1,17% | 1.896,00 |
| 17.07.2025 | 233,25 | 242,65 | 233,10 | 239,85 | 7,75% | 6.773,00 |
| 16.07.2025 | 224,45 | 227,90 | 222,60 | 222,60 | -1,44% | 3.476,00 |
| 15.07.2025 | 224,80 | 226,50 | 224,80 | 225,85 | 1,03% | 413,00 |
| 14.07.2025 | 222,95 | 223,55 | 221,65 | 223,55 | -0,73% | 743,00 |
| 11.07.2025 | 224,90 | 225,90 | 223,80 | 225,20 | -0,13% | 1.301,00 |
| 10.07.2025 | 229,35 | 232,00 | 223,80 | 225,50 | -0,94% | 1.999,00 |
| 09.07.2025 | 224,35 | 228,95 | 223,25 | 227,65 | 1,54% | 1.209,00 |
| 08.07.2025 | 224,20 | 225,25 | 223,15 | 224,20 | 0,09% | 616,00 |
| 07.07.2025 | 222,30 | 224,30 | 222,00 | 224,00 | 0,92% | 450,00 |
| 04.07.2025 | 222,65 | 223,20 | 220,25 | 221,95 | -1,53% | 719,00 |
| 03.07.2025 | 224,05 | 226,70 | 221,50 | 225,40 | 0,87% | 1.279,00 |
| 02.07.2025 | 223,10 | 225,20 | 221,05 | 223,45 | 0,45% | 1.476,00 |
| 01.07.2025 | 225,65 | 225,80 | 221,90 | 222,45 | -1,59% | 1.561,00 |
| 30.06.2025 | 229,40 | 229,45 | 225,70 | 226,05 | -1,67% | 3.227,00 |
| 27.06.2025 | 219,60 | 229,90 | 219,60 | 229,90 | 6,34% | 2.756,00 |
| 26.06.2025 | 217,35 | 220,00 | 214,25 | 216,20 | 0,37% | 2.268,00 |
| 25.06.2025 | 221,50 | 221,90 | 214,70 | 215,40 | -1,40% | 3.434,00 |
| 24.06.2025 | 219,80 | 220,10 | 216,20 | 218,45 | 2,70% | 1.477,00 |
| 23.06.2025 | 212,40 | 215,00 | 211,95 | 212,70 | -0,63% | 696,00 |
| 20.06.2025 | 216,70 | 217,45 | 212,10 | 214,05 | -0,21% | 748,00 |
| 19.06.2025 | 215,00 | 217,00 | 214,05 | 214,50 | -1,36% | 646,00 |
| 18.06.2025 | 221,80 | 221,80 | 217,00 | 217,45 | -1,54% | 804,00 |
| 17.06.2025 | 221,50 | 222,35 | 219,50 | 220,85 | -0,54% | 970,00 |
| 16.06.2025 | 220,65 | 223,30 | 220,50 | 222,05 | 0,66% | 842,00 |
| 13.06.2025 | 216,70 | 220,95 | 216,60 | 220,60 | -0,18% | 1.427,00 |
| 12.06.2025 | 221,05 | 222,25 | 218,50 | 221,00 | -0,94% | 2.447,00 |
| 11.06.2025 | 229,00 | 230,50 | 219,75 | 223,10 | -2,11% | 4.384,00 |
| 10.06.2025 | 224,80 | 228,50 | 222,85 | 227,90 | 1,22% | 2.378,00 |
| 09.06.2025 | 227,10 | 227,45 | 222,30 | 225,15 | -1,03% | 713,00 |
| 06.06.2025 | 227,10 | 228,10 | 224,80 | 227,50 | 0,64% | 559,00 |
| 05.06.2025 | 225,85 | 227,45 | 224,80 | 226,05 | 0,53% | 2.625,00 |
| 04.06.2025 | 222,05 | 225,65 | 221,15 | 224,85 | 1,51% | 1.905,00 |
| 03.06.2025 | 221,15 | 221,70 | 215,05 | 221,50 | 0,82% | 2.827,00 |
| 02.06.2025 | 219,80 | 220,40 | 217,25 | 219,70 | -0,75% | 1.848,00 |
| 30.05.2025 | 221,25 | 223,25 | 219,80 | 221,35 | -0,52% | 1.221,00 |
| 29.05.2025 | 226,55 | 229,00 | 221,60 | 222,50 | 0,16% | 1.165,00 |
| 28.05.2025 | 221,60 | 223,85 | 221,60 | 222,15 | -0,45% | 694,00 |
| 27.05.2025 | 221,70 | 224,60 | 220,95 | 223,15 | 1,00% | 2.316,00 |
| 26.05.2025 | 221,45 | 222,00 | 220,05 | 220,95 | 1,68% | 1.972,00 |
| 23.05.2025 | 222,75 | 222,75 | 212,65 | 217,30 | -1,70% | 1.122,00 |
| 22.05.2025 | 218,20 | 222,35 | 217,60 | 221,05 | 0,59% | 4.646,00 |
| 21.05.2025 | 219,85 | 221,35 | 217,90 | 219,75 | -0,83% | 946,00 |
| 20.05.2025 | 219,30 | 222,60 | 219,20 | 221,60 | 1,40% | 2.684,00 |
| 19.05.2025 | 217,75 | 218,60 | 216,35 | 218,55 | -0,05% | 6.295,00 |
| 16.05.2025 | 219,05 | 225,95 | 217,75 | 218,65 | -0,52% | 809,00 |
| 15.05.2025 | 219,05 | 225,45 | 217,50 | 219,80 | -0,09% | 1.091,00 |
| 14.05.2025 | 220,20 | 220,80 | 217,10 | 220,00 | -0,05% | 2.530,00 |
| 13.05.2025 | 214,55 | 225,95 | 214,35 | 220,10 | -0,52% | 1.678,00 |
| 12.05.2025 | 220,05 | 226,00 | 219,85 | 221,25 | 2,93% | 4.030,00 |
| 09.05.2025 | 216,75 | 217,40 | 214,75 | 214,95 | -0,19% | 1.700,00 |
| 08.05.2025 | 214,40 | 219,00 | 213,95 | 215,35 | 1,77% | 1.841,00 |
| 07.05.2025 | 211,15 | 214,00 | 210,60 | 211,60 | -0,40% | 2.888,00 |
| 06.05.2025 | 212,05 | 213,10 | 210,05 | 212,45 | -0,09% | 4.576,00 |
| 05.05.2025 | 215,25 | 215,75 | 212,65 | 212,65 | -1,53% | 7.026,00 |
| 02.05.2025 | 214,35 | 216,60 | 210,60 | 215,95 | 5,70% | 4.405,00 |
| 30.04.2025 | 204,80 | 206,20 | 200,00 | 204,30 | 0,49% | 6.072,00 |
| 29.04.2025 | 201,70 | 204,75 | 199,90 | 203,30 | -6,31% | 11.052,00 |
| 28.04.2025 | 218,35 | 219,30 | 216,05 | 217,00 | -0,46% | 1.554,00 |
| 25.04.2025 | 217,45 | 220,00 | 215,60 | 218,00 | 2,35% | 4.602,00 |
| 24.04.2025 | 208,80 | 220,00 | 207,45 | 213,00 | 1,84% | 3.037,00 |
| 23.04.2025 | 202,35 | 216,40 | 201,85 | 209,15 | 4,71% | 12.733,00 |
| 22.04.2025 | 200,15 | 200,15 | 196,56 | 199,74 | -2,66% | 6.120,00 |
| 17.04.2025 | 210,25 | 210,25 | 203,95 | 205,20 | -0,27% | 1.546,00 |
| 16.04.2025 | 205,30 | 205,80 | 202,05 | 205,75 | -1,53% | 1.725,00 |
| 15.04.2025 | 204,35 | 210,15 | 204,35 | 208,95 | 3,13% | 2.512,00 |
| 14.04.2025 | 201,75 | 205,80 | 200,55 | 202,60 | 2,91% | 2.446,00 |
| 11.04.2025 | 198,78 | 198,78 | 191,60 | 196,88 | -0,04% | 3.018,00 |
| 10.04.2025 | 211,45 | 211,45 | 196,22 | 196,96 | 5,06% | 5.522,00 |
| 09.04.2025 | 185,42 | 190,20 | 184,94 | 187,48 | -2,63% | 4.130,00 |
| 08.04.2025 | 190,92 | 195,78 | 189,18 | 192,54 | 2,85% | 7.965,00 |
| 07.04.2025 | 173,54 | 196,90 | 171,68 | 187,20 | -1,15% | 13.588,00 |
| 04.04.2025 | 199,96 | 201,30 | 185,40 | 189,38 | -6,73% | 9.194,00 |
| 03.04.2025 | 208,55 | 210,25 | 202,55 | 203,05 | -5,56% | 7.222,00 |
| 02.04.2025 | 215,10 | 215,50 | 211,70 | 215,00 | -0,32% | 2.122,00 |
| 01.04.2025 | 214,15 | 215,70 | 212,50 | 215,70 | 2,40% | 1.625,00 |
| 31.03.2025 | 212,95 | 215,00 | 210,55 | 210,65 | -3,06% | 2.339,00 |
| 28.03.2025 | 222,35 | 222,55 | 216,00 | 217,30 | -3,51% | 4.640,00 |
| 27.03.2025 | 224,05 | 226,95 | 222,75 | 225,20 | -1,44% | 3.988,00 |