Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 292,50 | 294,35 | 289,05 | 292,80 | 0,22% | 3.927,00 |
| 30.09.2026 | 296,80 | 296,85 | 290,70 | 292,15 | -1,33% | 3.757,00 |
| 29.09.2026 | 294,95 | 300,25 | 294,95 | 296,10 | 1,89% | 2.679,00 |
| 28.09.2026 | 289,80 | 295,20 | 289,00 | 290,60 | -0,05% | 2.451,00 |
| 25.09.2026 | 296,05 | 296,05 | 290,40 | 290,75 | 0,33% | 2.583,00 |
| 24.09.2026 | 293,10 | 296,35 | 288,95 | 289,80 | -1,28% | 2.975,00 |
| 23.09.2026 | 296,45 | 296,95 | 292,55 | 293,55 | -0,46% | 1.172,00 |
| 22.09.2026 | 296,40 | 298,05 | 293,75 | 294,90 | 0,00% | 2.372,00 |
| 21.09.2026 | 292,00 | 296,10 | 291,35 | 294,90 | 3,29% | 2.679,00 |
| 18.09.2026 | 287,80 | 289,15 | 284,85 | 285,50 | -0,59% | 4.080,00 |
| 17.09.2026 | 282,75 | 289,10 | 282,75 | 287,20 | 2,81% | 2.889,00 |
| 16.09.2026 | 278,45 | 280,30 | 277,80 | 279,35 | 1,47% | 3.489,00 |
| 15.09.2026 | 271,95 | 276,65 | 270,25 | 275,30 | 1,21% | 3.280,00 |
| 14.09.2026 | 281,25 | 281,55 | 268,60 | 272,00 | -6,53% | 11.820,00 |
| 11.09.2026 | 289,10 | 291,45 | 287,50 | 291,00 | 1,25% | 2.119,00 |
| 10.09.2026 | 289,95 | 292,05 | 285,00 | 287,40 | -0,76% | 2.452,00 |
| 09.09.2026 | 297,55 | 298,05 | 288,40 | 289,60 | -3,32% | 1.925,00 |
| 08.09.2026 | 292,65 | 299,55 | 292,65 | 299,55 | 1,37% | 2.330,00 |
| 07.09.2026 | 291,70 | 296,35 | 290,00 | 295,50 | 2,59% | 2.382,00 |
| 04.09.2026 | 287,55 | 290,55 | 287,55 | 288,05 | 0,30% | 3.235,00 |
| 03.09.2026 | 287,45 | 289,15 | 283,50 | 287,20 | 0,23% | 856,00 |
| 02.09.2026 | 287,10 | 290,10 | 285,50 | 286,55 | -0,54% | 1.481,00 |
| 01.09.2026 | 292,20 | 294,70 | 287,10 | 288,10 | -2,29% | 1.600,00 |
| 31.08.2026 | 301,85 | 301,85 | 294,85 | 294,85 | -2,32% | 1.821,00 |
| 28.08.2026 | 299,80 | 303,55 | 299,80 | 301,85 | 1,41% | 1.690,00 |
| 27.08.2026 | 301,70 | 302,55 | 296,20 | 297,65 | -0,47% | 1.533,00 |
| 26.08.2026 | 298,00 | 301,70 | 297,05 | 299,05 | 0,98% | 2.194,00 |
| 25.08.2026 | 296,45 | 298,05 | 294,45 | 296,15 | 1,46% | 4.188,00 |
| 24.08.2026 | 295,80 | 295,80 | 290,30 | 291,90 | -1,62% | 3.318,00 |
| 21.08.2026 | 295,95 | 299,20 | 295,55 | 296,70 | 0,82% | 3.509,00 |
| 20.08.2026 | 294,80 | 295,50 | 291,80 | 294,30 | 0,15% | 4.091,00 |
| 19.08.2026 | 295,00 | 299,65 | 293,70 | 293,85 | -0,37% | 2.926,00 |
| 18.08.2026 | 305,85 | 305,85 | 294,70 | 294,95 | -4,44% | 2.855,00 |
| 17.08.2026 | 309,60 | 310,00 | 307,95 | 308,65 | 0,69% | 2.480,00 |
| 14.08.2026 | 307,80 | 308,80 | 306,55 | 306,55 | -0,87% | 1.625,00 |
| 13.08.2026 | 309,45 | 311,45 | 308,60 | 309,25 | -0,51% | 2.386,00 |
| 12.08.2026 | 307,45 | 311,65 | 307,45 | 310,85 | 1,65% | 2.298,00 |
| 11.08.2026 | 302,85 | 306,65 | 302,00 | 305,80 | 1,16% | 3.560,00 |
| 10.08.2026 | 305,85 | 305,85 | 302,25 | 302,30 | -0,43% | 1.902,00 |
| 07.08.2026 | 301,60 | 306,30 | 301,00 | 303,60 | 0,95% | 3.765,00 |
| 06.08.2026 | 298,40 | 303,15 | 296,55 | 300,75 | 0,10% | 5.127,00 |
| 05.08.2026 | 301,10 | 302,25 | 297,10 | 300,45 | 0,37% | 4.927,00 |
| 04.08.2026 | 298,05 | 299,55 | 294,25 | 299,35 | 3,12% | 5.882,00 |
| 03.08.2026 | 294,55 | 294,60 | 284,15 | 290,30 | 0,14% | 6.395,00 |
| 31.07.2026 | 290,55 | 294,75 | 288,40 | 289,90 | 1,92% | 9.679,00 |
| 30.07.2026 | 273,65 | 286,00 | 268,20 | 284,45 | 10,70% | 5.943,00 |
| 29.07.2026 | 260,60 | 262,15 | 255,90 | 256,95 | -1,98% | 12.423,00 |
| 28.07.2026 | 266,30 | 266,45 | 259,50 | 262,15 | -1,34% | 8.387,00 |
| 27.07.2026 | 270,55 | 272,20 | 264,45 | 265,70 | -0,86% | 1.401,00 |
| 24.07.2026 | 265,25 | 268,00 | 265,15 | 268,00 | 1,02% | 2.276,00 |
| 23.07.2026 | 267,60 | 267,60 | 263,00 | 265,30 | -1,36% | 4.197,00 |
| 22.07.2026 | 266,20 | 271,00 | 265,95 | 268,95 | 0,07% | 1.922,00 |
| 21.07.2026 | 268,60 | 268,75 | 265,10 | 268,75 | 1,57% | 1.941,00 |
| 20.07.2026 | 262,35 | 267,95 | 262,35 | 264,60 | 0,82% | 4.441,00 |
| 17.07.2026 | 259,05 | 262,45 | 258,00 | 262,45 | -0,76% | 3.515,00 |
| 16.07.2026 | 272,80 | 272,80 | 260,00 | 264,45 | -2,06% | 6.996,00 |
| 15.07.2026 | 273,95 | 276,05 | 269,90 | 270,00 | -1,01% | 2.632,00 |
| 14.07.2026 | 265,85 | 273,65 | 265,85 | 272,75 | 1,64% | 3.484,00 |
| 13.07.2026 | 266,60 | 268,85 | 266,05 | 268,35 | -0,45% | 4.141,00 |
| 10.07.2026 | 268,95 | 269,75 | 267,65 | 269,55 | -0,07% | 2.007,00 |
| 09.07.2026 | 268,30 | 271,55 | 267,50 | 269,75 | 2,24% | 3.766,00 |
| 08.07.2026 | 265,95 | 266,95 | 261,65 | 263,85 | -1,55% | 3.993,00 |
| 07.07.2026 | 273,50 | 275,65 | 267,55 | 268,00 | -3,72% | 4.061,00 |
| 06.07.2026 | 277,10 | 278,95 | 275,35 | 278,35 | -0,68% | 2.308,00 |
| 03.07.2026 | 277,50 | 281,70 | 276,60 | 280,25 | 1,56% | 1.281,00 |
| 02.07.2026 | 271,20 | 279,25 | 270,70 | 275,95 | -0,22% | 3.112,00 |
| 01.07.2026 | 279,30 | 280,15 | 272,55 | 276,55 | -3,05% | 5.620,00 |
| 30.06.2026 | 284,95 | 286,85 | 284,10 | 285,25 | 2,66% | 4.892,00 |
| 29.06.2026 | 279,30 | 279,30 | 274,75 | 277,85 | 0,67% | 3.339,00 |
| 26.06.2026 | 277,05 | 279,00 | 273,00 | 276,00 | -1,29% | 5.025,00 |
| 25.06.2026 | 281,80 | 283,95 | 278,75 | 279,60 | -0,67% | 2.548,00 |
| 24.06.2026 | 278,70 | 282,85 | 277,95 | 281,50 | 0,68% | 3.984,00 |
| 23.06.2026 | 284,35 | 284,35 | 277,60 | 279,60 | -4,46% | 2.959,00 |
| 22.06.2026 | 289,05 | 293,50 | 288,60 | 292,65 | 1,23% | 2.340,00 |
| 19.06.2026 | 290,00 | 291,05 | 288,35 | 289,10 | -0,60% | 1.370,00 |
| 18.06.2026 | 287,70 | 291,00 | 286,90 | 290,85 | 2,94% | 3.007,00 |
| 17.06.2026 | 278,50 | 285,15 | 278,50 | 282,55 | 2,10% | 3.739,00 |
| 16.06.2026 | 273,95 | 280,10 | 273,95 | 276,75 | 2,41% | 3.722,00 |
| 15.06.2026 | 274,05 | 275,00 | 269,85 | 270,25 | 2,35% | 4.189,00 |
| 12.06.2026 | 269,00 | 270,20 | 263,35 | 264,05 | -0,06% | 2.981,00 |
| 11.06.2026 | 259,05 | 264,20 | 258,85 | 264,20 | 2,52% | 3.491,00 |
| 10.06.2026 | 261,75 | 263,70 | 257,50 | 257,70 | -2,18% | 2.677,00 |
| 09.06.2026 | 269,50 | 273,00 | 263,45 | 263,45 | -2,66% | 3.098,00 |
| 08.06.2026 | 264,45 | 272,55 | 263,80 | 270,65 | 0,54% | 3.890,00 |
| 05.06.2026 | 279,95 | 279,95 | 269,00 | 269,20 | -4,44% | 6.056,00 |
| 04.06.2026 | 283,90 | 284,50 | 276,85 | 281,70 | -0,67% | 2.056,00 |
| 03.06.2026 | 283,65 | 286,30 | 280,50 | 283,60 | -1,24% | 3.080,00 |
| 02.06.2026 | 281,75 | 287,80 | 281,20 | 287,15 | 3,96% | 6.666,00 |
| 01.06.2026 | 276,35 | 281,30 | 271,80 | 276,20 | 2,28% | 5.307,00 |
| 29.05.2026 | 267,85 | 272,35 | 267,85 | 270,05 | 1,01% | 3.362,00 |
| 28.05.2026 | 269,30 | 269,30 | 264,25 | 267,35 | -0,63% | 4.243,00 |
| 27.05.2026 | 273,70 | 275,35 | 267,50 | 269,05 | -1,54% | 3.056,00 |
| 26.05.2026 | 276,50 | 277,30 | 270,90 | 273,25 | -1,51% | 1.540,00 |
| 25.05.2026 | 274,30 | 278,55 | 273,40 | 277,45 | 3,06% | 2.984,00 |
| 22.05.2026 | 267,60 | 270,70 | 267,30 | 269,20 | 1,66% | 4.289,00 |
| 21.05.2026 | 265,65 | 267,00 | 262,50 | 264,80 | 0,08% | 4.020,00 |
| 20.05.2026 | 256,30 | 266,95 | 256,30 | 264,60 | 3,54% | 4.884,00 |
| 19.05.2026 | 259,15 | 262,90 | 253,25 | 255,55 | -1,90% | 4.714,00 |
| 18.05.2026 | 260,95 | 266,70 | 259,90 | 260,50 | -1,29% | 3.118,00 |
| 15.05.2026 | 264,85 | 265,85 | 261,45 | 263,90 | -2,64% | 3.250,00 |