247,575€
-2,11%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 15.12.2025 | 237,85 | 243,40 | 237,85 | 242,80 | 3,08% | 3.116,00 |
| 12.12.2025 | 240,10 | 245,00 | 235,00 | 235,55 | -1,53% | 2.924,00 |
| 11.12.2025 | 238,30 | 242,80 | 236,75 | 239,20 | 2,49% | 4.492,00 |
| 10.12.2025 | 234,45 | 235,45 | 231,85 | 233,40 | -0,32% | 1.637,00 |
| 09.12.2025 | 238,45 | 238,50 | 232,65 | 234,15 | -1,43% | 1.732,00 |
| 08.12.2025 | 234,95 | 237,70 | 234,45 | 237,55 | 0,81% | 2.297,00 |
| 05.12.2025 | 237,40 | 239,20 | 235,55 | 235,65 | -0,86% | 2.029,00 |
| 04.12.2025 | 236,65 | 237,95 | 235,90 | 237,70 | 3,53% | 4.276,00 |
| 03.12.2025 | 230,40 | 230,70 | 226,95 | 229,60 | -0,26% | 2.148,00 |
| 02.12.2025 | 230,50 | 233,35 | 229,75 | 230,20 | 0,07% | 2.229,00 |
| 01.12.2025 | 228,35 | 230,75 | 227,95 | 230,05 | -0,41% | 1.635,00 |
| 28.11.2025 | 228,00 | 231,05 | 228,00 | 231,00 | 1,29% | 1.587,00 |
| 27.11.2025 | 227,55 | 229,35 | 226,25 | 228,05 | 0,40% | 1.197,00 |
| 26.11.2025 | 224,80 | 227,15 | 223,55 | 227,15 | 1,54% | 2.594,00 |
| 25.11.2025 | 223,65 | 224,85 | 221,85 | 223,70 | 0,38% | 1.768,00 |
| 24.11.2025 | 224,55 | 225,55 | 222,85 | 222,85 | 0,32% | 2.850,00 |
| 21.11.2025 | 224,55 | 225,30 | 220,60 | 222,15 | -2,72% | 2.950,00 |
| 20.11.2025 | 232,10 | 232,95 | 228,35 | 228,35 | 0,46% | 1.418,00 |
| 19.11.2025 | 225,75 | 230,10 | 225,75 | 227,30 | 0,33% | 1.545,00 |
| 18.11.2025 | 227,75 | 229,50 | 224,80 | 226,55 | -2,39% | 4.328,00 |
| 17.11.2025 | 235,00 | 235,15 | 231,60 | 232,10 | -1,44% | 1.712,00 |
| 14.11.2025 | 232,30 | 235,50 | 231,00 | 235,50 | 0,32% | 3.232,00 |
| 13.11.2025 | 240,35 | 241,50 | 233,95 | 234,75 | -1,84% | 1.227,00 |
| 12.11.2025 | 235,85 | 242,70 | 235,70 | 239,15 | 1,66% | 5.022,00 |
| 11.11.2025 | 233,95 | 236,25 | 233,40 | 235,25 | 0,75% | 2.067,00 |
| 10.11.2025 | 234,25 | 235,65 | 233,00 | 233,50 | 1,21% | 2.742,00 |
| 07.11.2025 | 236,65 | 236,80 | 228,00 | 230,70 | -1,83% | 4.267,00 |
| 06.11.2025 | 237,60 | 239,95 | 234,30 | 235,00 | -2,93% | 2.569,00 |
| 05.11.2025 | 238,15 | 242,40 | 238,15 | 242,10 | 1,15% | 2.098,00 |
| 04.11.2025 | 238,55 | 241,20 | 237,45 | 239,35 | -1,95% | 4.583,00 |
| 03.11.2025 | 244,80 | 246,80 | 242,80 | 244,10 | -0,75% | 2.439,00 |
| 31.10.2025 | 248,35 | 249,00 | 244,75 | 245,95 | -1,17% | 4.904,00 |
| 30.10.2025 | 248,45 | 253,05 | 245,00 | 248,85 | -3,32% | 4.910,00 |
| 29.10.2025 | 255,50 | 259,05 | 255,50 | 257,40 | 0,45% | 2.094,00 |
| 28.10.2025 | 255,90 | 258,05 | 255,25 | 256,25 | -0,97% | 1.385,00 |
| 27.10.2025 | 257,35 | 259,50 | 256,45 | 258,75 | 1,95% | 3.354,00 |
| 24.10.2025 | 250,70 | 253,80 | 250,70 | 253,80 | 1,89% | 2.637,00 |
| 23.10.2025 | 248,30 | 250,00 | 245,70 | 249,10 | 1,08% | 1.911,00 |
| 22.10.2025 | 248,20 | 257,25 | 245,15 | 246,45 | -1,42% | 4.753,00 |
| 21.10.2025 | 248,35 | 250,00 | 247,20 | 250,00 | 0,66% | 1.095,00 |
| 20.10.2025 | 247,90 | 248,55 | 246,65 | 248,35 | 0,89% | 849,00 |
| 17.10.2025 | 246,05 | 249,05 | 245,40 | 246,15 | -2,51% | 2.485,00 |
| 16.10.2025 | 248,85 | 252,50 | 246,75 | 252,50 | 2,16% | 2.863,00 |
| 15.10.2025 | 247,35 | 248,45 | 246,45 | 247,15 | 0,88% | 1.785,00 |
| 14.10.2025 | 243,45 | 245,50 | 240,00 | 245,00 | -0,77% | 1.862,00 |
| 13.10.2025 | 245,75 | 247,30 | 245,75 | 246,90 | 0,67% | 2.045,00 |