276,500€
2,92%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 270,15 | 271,55 | 269,55 | 271,05 | 0,89% | 1.106,00 |
| 13.05.2026 | 268,10 | 268,65 | 262,85 | 268,65 | 1,67% | 1.510,00 |
| 12.05.2026 | 269,15 | 271,00 | 263,95 | 264,25 | -3,52% | 2.330,00 |
| 11.05.2026 | 268,75 | 273,90 | 266,25 | 273,90 | -0,24% | 3.205,00 |
| 08.05.2026 | 274,55 | 277,30 | 273,60 | 274,55 | -0,71% | 4.756,00 |
| 07.05.2026 | 284,95 | 287,60 | 276,40 | 276,50 | -2,12% | 3.750,00 |
| 06.05.2026 | 276,60 | 285,00 | 276,30 | 282,50 | 3,56% | 7.359,00 |
| 05.05.2026 | 261,65 | 273,10 | 261,65 | 272,80 | 4,64% | 4.945,00 |
| 04.05.2026 | 267,75 | 269,65 | 260,70 | 260,70 | -2,91% | 6.624,00 |
| 30.04.2026 | 264,30 | 271,65 | 264,00 | 268,50 | -0,85% | 9.963,00 |
| 29.04.2026 | 271,85 | 273,00 | 269,35 | 270,80 | -0,06% | 2.097,00 |
| 28.04.2026 | 274,65 | 275,00 | 268,80 | 270,95 | -1,56% | 4.456,00 |
| 27.04.2026 | 277,75 | 280,40 | 274,80 | 275,25 | -0,22% | 2.847,00 |
| 24.04.2026 | 271,70 | 276,70 | 270,30 | 275,85 | 0,33% | 2.480,00 |
| 23.04.2026 | 272,50 | 275,65 | 269,85 | 274,95 | 0,37% | 2.656,00 |
| 22.04.2026 | 280,80 | 280,95 | 270,55 | 273,95 | 0,66% | 4.563,00 |
| 21.04.2026 | 275,10 | 276,50 | 271,30 | 272,15 | -0,51% | 1.860,00 |
| 20.04.2026 | 273,50 | 274,15 | 271,70 | 273,55 | -1,95% | 2.787,00 |
| 17.04.2026 | 267,75 | 281,10 | 267,55 | 279,00 | 4,14% | 6.816,00 |
| 16.04.2026 | 267,20 | 271,35 | 267,20 | 267,90 | 0,68% | 3.635,00 |
| 15.04.2026 | 267,85 | 268,50 | 265,60 | 266,10 | -0,56% | 1.403,00 |
| 14.04.2026 | 262,55 | 267,75 | 262,55 | 267,60 | 2,75% | 3.182,00 |
| 13.04.2026 | 257,90 | 261,10 | 257,75 | 260,45 | 0,08% | 3.017,00 |
| 10.04.2026 | 257,40 | 261,55 | 257,40 | 260,25 | 1,70% | 4.689,00 |
| 09.04.2026 | 254,05 | 255,90 | 252,15 | 255,90 | -0,02% | 3.472,00 |
| 08.04.2026 | 249,25 | 258,95 | 249,25 | 255,95 | 10,09% | 8.196,00 |
| 07.04.2026 | 235,40 | 239,40 | 231,25 | 232,50 | -1,55% | 5.005,00 |
| 02.04.2026 | 231,70 | 236,70 | 228,60 | 236,15 | -1,54% | 4.586,00 |
| 01.04.2026 | 240,35 | 240,80 | 235,45 | 239,85 | 4,94% | 5.246,00 |
| 31.03.2026 | 226,55 | 231,50 | 226,30 | 228,55 | 0,51% | 6.577,00 |
| 30.03.2026 | 226,85 | 230,75 | 226,10 | 227,40 | -0,72% | 3.727,00 |
| 27.03.2026 | 237,35 | 237,55 | 225,50 | 229,05 | -3,88% | 12.389,00 |
| 26.03.2026 | 246,05 | 246,05 | 238,30 | 238,30 | -3,79% | 3.984,00 |
| 25.03.2026 | 247,85 | 249,85 | 245,00 | 247,70 | 2,44% | 3.117,00 |
| 24.03.2026 | 243,35 | 243,75 | 236,85 | 241,80 | -0,56% | 3.871,00 |
| 23.03.2026 | 234,30 | 249,65 | 231,35 | 243,15 | 1,59% | 8.651,00 |
| 20.03.2026 | 247,35 | 247,60 | 238,75 | 239,35 | -1,76% | 7.031,00 |
| 19.03.2026 | 248,00 | 248,25 | 241,50 | 243,65 | -3,89% | 4.162,00 |
| 18.03.2026 | 254,40 | 259,65 | 253,00 | 253,50 | 1,02% | 3.800,00 |
| 17.03.2026 | 249,20 | 254,10 | 248,80 | 250,95 | 0,86% | 2.453,00 |
| 16.03.2026 | 247,95 | 250,60 | 245,90 | 248,80 | 0,30% | 1.593,00 |
| 13.03.2026 | 249,50 | 254,70 | 247,20 | 248,05 | -2,63% | 3.647,00 |
| 12.03.2026 | 253,70 | 255,95 | 250,05 | 254,75 | -0,53% | 1.557,00 |
| 11.03.2026 | 253,05 | 257,40 | 250,90 | 256,10 | 0,39% | 5.268,00 |
| 10.03.2026 | 254,10 | 257,70 | 251,35 | 255,10 | 4,04% | 4.775,00 |
| 09.03.2026 | 239,80 | 246,40 | 238,65 | 245,20 | -1,62% | 5.975,00 |
| 06.03.2026 | 253,90 | 255,40 | 245,70 | 249,25 | -1,44% | 4.176,00 |
| 05.03.2026 | 256,35 | 261,00 | 250,75 | 252,90 | -2,15% | 7.443,00 |
| 04.03.2026 | 254,00 | 260,55 | 253,50 | 258,45 | 1,81% | 4.800,00 |
| 03.03.2026 | 261,70 | 261,70 | 253,85 | 253,85 | -5,21% | 7.210,00 |
| 02.03.2026 | 270,00 | 270,65 | 265,10 | 267,80 | -4,01% | 5.319,00 |
| 27.02.2026 | 275,55 | 279,00 | 273,75 | 279,00 | 2,20% | 6.931,00 |
| 26.02.2026 | 268,20 | 279,65 | 268,20 | 273,00 | 3,06% | 6.646,00 |
| 25.02.2026 | 265,20 | 266,90 | 263,00 | 264,90 | 0,82% | 3.521,00 |
| 24.02.2026 | 257,25 | 263,30 | 257,25 | 262,75 | 1,12% | 4.267,00 |
| 23.02.2026 | 260,20 | 260,70 | 258,45 | 259,85 | -0,76% | 3.603,00 |
| 20.02.2026 | 258,60 | 261,85 | 257,50 | 261,85 | 1,06% | 3.330,00 |
| 19.02.2026 | 261,50 | 261,50 | 257,55 | 259,10 | -0,80% | 2.163,00 |
| 18.02.2026 | 256,55 | 261,75 | 256,20 | 261,20 | 2,67% | 2.815,00 |
| 17.02.2026 | 253,70 | 255,55 | 246,05 | 254,40 | -1,03% | 5.649,00 |
| 16.02.2026 | 262,65 | 264,95 | 256,00 | 257,05 | -2,17% | 2.657,00 |
| 13.02.2026 | 261,25 | 263,15 | 259,00 | 262,75 | -1,15% | 4.359,00 |
| 12.02.2026 | 270,00 | 274,45 | 265,80 | 265,80 | -0,26% | 8.537,00 |
| 11.02.2026 | 257,75 | 269,45 | 255,55 | 266,50 | 3,58% | 5.869,00 |
| 10.02.2026 | 258,75 | 259,35 | 257,30 | 257,30 | 0,21% | 2.756,00 |
| 09.02.2026 | 255,10 | 256,75 | 254,00 | 256,75 | 1,44% | 1.086,00 |
| 06.02.2026 | 249,00 | 254,35 | 248,45 | 253,10 | 1,85% | 2.019,00 |
| 05.02.2026 | 254,25 | 254,45 | 245,45 | 248,50 | 0,36% | 3.786,00 |
| 04.02.2026 | 252,65 | 254,05 | 247,60 | 247,60 | -0,78% | 3.403,00 |
| 03.02.2026 | 251,40 | 253,00 | 244,00 | 249,55 | 1,13% | 3.820,00 |
| 02.02.2026 | 239,75 | 247,75 | 238,55 | 246,75 | 1,79% | 1.688,00 |
| 30.01.2026 | 241,65 | 244,20 | 240,85 | 242,40 | 0,37% | 1.736,00 |
| 29.01.2026 | 242,00 | 244,60 | 239,95 | 241,50 | 2,59% | 6.122,00 |
| 28.01.2026 | 236,95 | 239,45 | 233,40 | 235,40 | 0,23% | 4.545,00 |
| 27.01.2026 | 234,00 | 235,85 | 233,85 | 234,85 | 1,10% | 1.394,00 |
| 26.01.2026 | 231,55 | 232,80 | 230,05 | 232,30 | 0,17% | 1.346,00 |
| 23.01.2026 | 228,75 | 231,90 | 228,05 | 231,90 | 0,69% | 3.969,00 |
| 22.01.2026 | 231,05 | 231,90 | 229,05 | 230,30 | 1,14% | 2.846,00 |
| 21.01.2026 | 227,30 | 228,15 | 224,80 | 227,70 | -0,57% | 1.764,00 |
| 20.01.2026 | 226,40 | 229,00 | 224,20 | 229,00 | -0,43% | 1.793,00 |
| 19.01.2026 | 229,75 | 230,95 | 228,05 | 230,00 | -2,17% | 3.656,00 |
| 16.01.2026 | 233,30 | 235,10 | 230,95 | 235,10 | 0,34% | 4.194,00 |
| 15.01.2026 | 234,45 | 235,25 | 232,70 | 234,30 | 1,38% | 1.946,00 |
| 14.01.2026 | 238,80 | 238,80 | 230,05 | 231,10 | -3,06% | 2.954,00 |
| 13.01.2026 | 237,25 | 239,00 | 234,05 | 238,40 | 0,74% | 999,00 |
| 12.01.2026 | 235,00 | 237,75 | 233,85 | 236,65 | 0,47% | 1.702,00 |
| 09.01.2026 | 236,15 | 237,80 | 234,45 | 235,55 | 0,53% | 1.414,00 |
| 08.01.2026 | 241,65 | 241,65 | 234,30 | 234,30 | -4,09% | 4.022,00 |
| 07.01.2026 | 242,45 | 247,10 | 241,95 | 244,30 | 1,47% | 3.118,00 |
| 06.01.2026 | 239,65 | 241,35 | 237,00 | 240,75 | -0,04% | 1.485,00 |
| 05.01.2026 | 239,55 | 242,80 | 237,85 | 240,85 | 1,24% | 3.463,00 |
| 02.01.2026 | 233,70 | 238,00 | 233,30 | 237,90 | 0,72% | 6.174,00 |
| 30.12.2025 | 234,75 | 236,35 | 234,75 | 236,20 | -0,13% | 551,00 |
| 29.12.2025 | 235,95 | 238,00 | 234,65 | 236,50 | 0,19% | 1.689,00 |
| 23.12.2025 | 236,00 | 236,65 | 235,00 | 236,05 | -0,19% | 2.213,00 |
| 22.12.2025 | 236,20 | 237,70 | 235,55 | 236,50 | 0,19% | 2.488,00 |
| 19.12.2025 | 235,25 | 237,80 | 234,75 | 236,05 | 0,77% | 2.086,00 |
| 18.12.2025 | 230,70 | 234,95 | 230,00 | 234,25 | 1,41% | 4.046,00 |
| 17.12.2025 | 239,40 | 240,05 | 230,70 | 231,00 | -3,51% | 1.590,00 |
| 16.12.2025 | 240,30 | 242,50 | 238,90 | 239,40 | -1,40% | 1.791,00 |