243,525€
-1,92%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 241,45 | 244,00 | 240,25 | 243,80 | -1,77% | 2.305,00 |
| 18.12.2024 | 246,00 | 248,90 | 245,80 | 248,20 | 1,00% | 5.096,00 |
| 17.12.2024 | 244,70 | 247,50 | 244,05 | 245,75 | 0,41% | 5.737,00 |
| 16.12.2024 | 244,05 | 246,15 | 243,95 | 244,75 | 0,08% | 2.114,00 |
| 13.12.2024 | 245,15 | 247,50 | 243,70 | 244,55 | -0,08% | 9.287,00 |
| 12.12.2024 | 247,50 | 247,90 | 244,75 | 244,75 | -1,17% | 7.224,00 |
| 11.12.2024 | 242,90 | 247,70 | 242,80 | 247,65 | 2,00% | 5.214,00 |
| 10.12.2024 | 248,75 | 248,75 | 242,30 | 242,80 | -2,23% | 5.814,00 |
| 09.12.2024 | 252,70 | 252,70 | 248,35 | 248,35 | -1,31% | 1.064,00 |
| 06.12.2024 | 246,75 | 252,90 | 246,75 | 251,65 | 1,17% | 1.258,00 |
| 05.12.2024 | 248,85 | 249,75 | 248,00 | 248,75 | -0,14% | 1.156,00 |
| 04.12.2024 | 246,05 | 250,00 | 245,30 | 249,10 | 2,13% | 2.890,00 |
| 03.12.2024 | 243,70 | 246,40 | 241,90 | 243,90 | 0,37% | 1.920,00 |
| 02.12.2024 | 240,80 | 243,00 | 239,15 | 243,00 | -0,25% | 1.546,00 |
| 29.11.2024 | 241,00 | 244,10 | 240,45 | 243,60 | 1,69% | 3.685,00 |
| 28.11.2024 | 239,90 | 240,90 | 239,10 | 239,55 | 0,69% | 814,00 |
| 27.11.2024 | 236,85 | 238,95 | 235,75 | 237,90 | -0,50% | 1.992,00 |
| 26.11.2024 | 240,25 | 241,25 | 238,80 | 239,10 | -0,56% | 799,00 |
| 25.11.2024 | 244,65 | 244,65 | 240,45 | 240,45 | -0,60% | 741,00 |
| 22.11.2024 | 241,50 | 243,05 | 236,90 | 241,90 | 0,71% | 1.332,00 |
| 21.11.2024 | 237,70 | 240,40 | 236,15 | 240,20 | 1,39% | 577,00 |
| 20.11.2024 | 240,90 | 241,95 | 236,90 | 236,90 | -0,82% | 784,00 |
| 19.11.2024 | 240,55 | 241,20 | 234,60 | 238,85 | -0,29% | 1.417,00 |
| 18.11.2024 | 241,55 | 241,55 | 239,55 | 239,55 | -1,18% | 298,00 |
| 15.11.2024 | 243,75 | 245,10 | 242,40 | 242,40 | -1,28% | 312,00 |
| 14.11.2024 | 244,05 | 245,55 | 242,60 | 245,55 | 1,78% | 226,00 |
| 13.11.2024 | 237,90 | 241,25 | 237,90 | 241,25 | 1,07% | 1.406,00 |
| 12.11.2024 | 245,95 | 245,95 | 238,70 | 238,70 | -4,10% | 863,00 |
| 11.11.2024 | 244,45 | 249,00 | 244,45 | 248,90 | 3,45% | 1.569,00 |
| 08.11.2024 | 243,40 | 243,40 | 239,45 | 240,60 | 0,10% | 1.756,00 |
| 07.11.2024 | 237,95 | 241,15 | 235,90 | 240,35 | 0,50% | 1.964,00 |
| 06.11.2024 | 245,10 | 247,50 | 239,00 | 239,15 | -0,23% | 2.296,00 |
| 05.11.2024 | 232,55 | 240,30 | 232,30 | 239,70 | 2,28% | 1.796,00 |
| 04.11.2024 | 237,15 | 238,80 | 233,60 | 234,35 | -2,33% | 1.919,00 |
| 01.11.2024 | 239,45 | 241,00 | 239,45 | 239,95 | 1,16% | 647,00 |
| 31.10.2024 | 240,25 | 240,50 | 235,70 | 237,20 | -2,06% | 743,00 |
| 30.10.2024 | 241,40 | 243,40 | 240,00 | 242,20 | 0,52% | 668,00 |
| 29.10.2024 | 247,50 | 247,50 | 240,95 | 240,95 | -1,67% | 844,00 |
| 28.10.2024 | 243,30 | 245,90 | 242,30 | 245,05 | 1,09% | 1.121,00 |
| 25.10.2024 | 240,85 | 243,60 | 240,70 | 242,40 | 0,77% | 582,00 |
| 24.10.2024 | 240,10 | 242,45 | 240,10 | 240,55 | 0,19% | 1.112,00 |
| 23.10.2024 | 241,40 | 241,85 | 239,50 | 240,10 | -0,79% | 889,00 |
| 22.10.2024 | 242,50 | 243,25 | 239,60 | 242,00 | -0,51% | 1.230,00 |
| 21.10.2024 | 244,40 | 245,35 | 241,70 | 243,25 | -1,18% | 1.188,00 |
| 18.10.2024 | 246,40 | 246,50 | 244,60 | 246,15 | -0,57% | 972,00 |
| 17.10.2024 | 241,80 | 248,95 | 241,80 | 247,55 | 3,66% | 550,00 |
| 16.10.2024 | 237,00 | 239,60 | 236,60 | 238,80 | -0,60% | 170,00 |
| 15.10.2024 | 245,35 | 245,35 | 240,25 | 240,25 | -1,46% | 293,00 |
| 14.10.2024 | 242,65 | 243,85 | 241,20 | 243,80 | 0,89% | 637,00 |
| 11.10.2024 | 239,55 | 241,80 | 238,65 | 241,65 | 1,11% | 181,00 |
| 10.10.2024 | 240,50 | 241,45 | 237,50 | 239,00 | -1,40% | 843,00 |
| 09.10.2024 | 237,85 | 242,60 | 237,85 | 242,40 | 1,72% | 1.082,00 |
| 08.10.2024 | 237,00 | 239,20 | 236,00 | 238,30 | 0,97% | 1.071,00 |
| 07.10.2024 | 236,80 | 236,80 | 233,75 | 236,00 | 0,58% | 643,00 |
| 04.10.2024 | 232,70 | 236,45 | 232,70 | 234,65 | 0,64% | 564,00 |
| 03.10.2024 | 234,65 | 235,10 | 232,10 | 233,15 | -1,48% | 579,00 |
| 02.10.2024 | 236,75 | 236,90 | 234,75 | 236,65 | 0,32% | 1.936,00 |
| 01.10.2024 | 236,95 | 239,55 | 233,80 | 235,90 | -0,08% | 1.183,00 |
| 30.09.2024 | 237,85 | 239,85 | 235,75 | 236,10 | -1,71% | 394,00 |
| 27.09.2024 | 239,85 | 241,35 | 238,00 | 240,20 | -1,74% | 1.268,00 |
| 26.09.2024 | 245,55 | 247,15 | 244,45 | 244,45 | 1,45% | 775,00 |
| 25.09.2024 | 237,95 | 242,00 | 237,95 | 240,95 | 0,44% | 758,00 |
| 24.09.2024 | 240,70 | 241,70 | 237,45 | 239,90 | 0,71% | 2.142,00 |
| 23.09.2024 | 234,30 | 238,55 | 233,00 | 238,20 | 1,73% | 1.057,00 |
| 20.09.2024 | 237,95 | 237,95 | 234,00 | 234,15 | -1,76% | 962,00 |
| 19.09.2024 | 231,45 | 238,35 | 230,45 | 238,35 | 3,95% | 2.675,00 |
| 18.09.2024 | 230,00 | 230,00 | 227,75 | 229,30 | -0,39% | 319,00 |
| 17.09.2024 | 228,15 | 230,75 | 228,00 | 230,20 | 1,34% | 787,00 |
| 16.09.2024 | 226,65 | 228,40 | 225,90 | 227,15 | -0,04% | 158,00 |
| 13.09.2024 | 226,50 | 227,40 | 224,10 | 227,25 | 0,53% | 148,00 |
| 12.09.2024 | 225,55 | 226,30 | 223,60 | 226,05 | 2,70% | 2.085,00 |
| 11.09.2024 | 221,45 | 222,55 | 218,15 | 220,10 | 0,16% | 672,00 |
| 10.09.2024 | 219,75 | 220,50 | 218,70 | 219,75 | 0,25% | 441,00 |
| 09.09.2024 | 216,85 | 219,20 | 216,85 | 219,20 | 2,05% | 144,00 |
| 06.09.2024 | 219,00 | 221,30 | 214,45 | 214,80 | -2,41% | 1.142,00 |
| 05.09.2024 | 223,90 | 224,35 | 220,10 | 220,10 | -2,07% | 449,00 |
| 04.09.2024 | 224,25 | 225,50 | 222,75 | 224,75 | -0,97% | 698,00 |
| 03.09.2024 | 231,35 | 232,70 | 225,05 | 226,95 | -1,54% | 805,00 |
| 02.09.2024 | 229,25 | 230,85 | 226,60 | 230,50 | 0,33% | 392,00 |
| 30.08.2024 | 229,35 | 230,60 | 229,30 | 229,75 | -0,24% | 429,00 |
| 29.08.2024 | 227,45 | 230,30 | 227,05 | 230,30 | 1,54% | 1.617,00 |
| 28.08.2024 | 226,70 | 230,25 | 226,70 | 226,80 | 0,58% | 239,00 |
| 27.08.2024 | 225,90 | 226,40 | 223,95 | 225,50 | -0,18% | 58,00 |
| 26.08.2024 | 227,05 | 227,40 | 225,90 | 225,90 | -0,40% | 181,00 |
| 23.08.2024 | 226,10 | 227,75 | 226,00 | 226,80 | 0,35% | 1.230,00 |
| 22.08.2024 | 225,95 | 229,95 | 225,95 | 226,00 | 0,20% | 419,00 |
| 21.08.2024 | 225,30 | 225,55 | 224,70 | 225,55 | 0,47% | 400,00 |
| 20.08.2024 | 225,00 | 225,20 | 224,10 | 224,50 | 0,34% | 317,00 |
| 19.08.2024 | 221,40 | 223,75 | 221,00 | 223,75 | 0,81% | 338,00 |
| 16.08.2024 | 221,75 | 222,20 | 221,25 | 221,95 | 0,25% | 581,00 |
| 15.08.2024 | 218,25 | 221,90 | 217,35 | 221,40 | 1,61% | 650,00 |
| 14.08.2024 | 216,15 | 217,90 | 215,50 | 217,90 | 1,51% | 1.279,00 |
| 13.08.2024 | 212,90 | 215,10 | 212,25 | 214,65 | 1,68% | 487,00 |
| 12.08.2024 | 212,10 | 212,10 | 210,00 | 211,10 | 0,24% | 685,00 |
| 09.08.2024 | 209,15 | 212,50 | 209,15 | 210,60 | 0,60% | 633,00 |
| 08.08.2024 | 206,80 | 209,35 | 205,80 | 209,35 | -0,02% | 143,00 |
| 07.08.2024 | 204,65 | 210,20 | 204,65 | 209,40 | 3,25% | 2.327,00 |
| 06.08.2024 | 202,75 | 204,20 | 198,98 | 202,80 | 0,50% | 1.111,00 |
| 05.08.2024 | 194,16 | 201,90 | 194,16 | 201,80 | -0,88% | 4.243,00 |
| 02.08.2024 | 209,55 | 211,00 | 202,15 | 203,60 | -4,66% | 4.449,00 |