214,350€
-0,56%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 215,10 | 215,10 | 213,50 | 214,75 | -0,44% | 265,00 |
| 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 |
| 26.03.2025 | 236,20 | 236,35 | 227,30 | 228,50 | -2,41% | 1.610,00 |
| 25.03.2025 | 229,00 | 234,35 | 228,45 | 234,15 | 0,99% | 2.173,00 |
| 24.03.2025 | 233,15 | 233,65 | 230,45 | 231,85 | 0,06% | 1.067,00 |
| 21.03.2025 | 234,15 | 235,50 | 231,05 | 231,70 | -2,26% | 2.709,00 |
| 20.03.2025 | 241,25 | 242,00 | 237,00 | 237,05 | -1,92% | 2.380,00 |
| 19.03.2025 | 237,50 | 242,30 | 235,50 | 241,70 | 2,89% | 4.607,00 |
| 18.03.2025 | 232,35 | 235,45 | 231,60 | 234,90 | 1,78% | 4.837,00 |
| 17.03.2025 | 226,95 | 231,45 | 226,65 | 230,80 | 1,27% | 1.433,00 |
| 14.03.2025 | 223,90 | 228,65 | 223,60 | 227,90 | 1,29% | 2.481,00 |
| 13.03.2025 | 231,15 | 233,30 | 223,50 | 225,00 | -1,19% | 8.191,00 |
| 12.03.2025 | 226,60 | 231,25 | 225,55 | 227,70 | 2,22% | 6.934,00 |
| 11.03.2025 | 224,15 | 226,30 | 221,40 | 222,75 | 1,74% | 4.380,00 |
| 10.03.2025 | 224,50 | 225,50 | 216,80 | 218,95 | -2,17% | 5.882,00 |
| 07.03.2025 | 221,95 | 226,75 | 220,05 | 223,80 | 0,04% | 3.021,00 |
| 06.03.2025 | 227,05 | 227,05 | 220,05 | 223,70 | -1,15% | 3.335,00 |
| 05.03.2025 | 224,55 | 229,20 | 224,55 | 226,30 | 3,38% | 3.302,00 |
| 04.03.2025 | 225,30 | 226,15 | 214,40 | 218,90 | -4,76% | 5.801,00 |
| 03.03.2025 | 233,60 | 235,60 | 228,10 | 229,85 | -1,69% | 2.111,00 |
| 28.02.2025 | 232,00 | 234,00 | 230,00 | 233,80 | -0,68% | 3.585,00 |
| 27.02.2025 | 236,15 | 240,90 | 231,10 | 235,40 | -1,36% | 1.813,00 |
| 26.02.2025 | 236,95 | 241,40 | 236,25 | 238,65 | 3,33% | 1.944,00 |
| 25.02.2025 | 237,55 | 237,90 | 229,65 | 230,95 | -3,65% | 3.951,00 |
| 24.02.2025 | 246,80 | 249,70 | 239,25 | 239,70 | -6,86% | 4.292,00 |
| 21.02.2025 | 255,50 | 260,20 | 255,10 | 257,35 | 1,16% | 2.160,00 |
| 20.02.2025 | 260,80 | 262,75 | 252,00 | 254,40 | 2,89% | 5.286,00 |
| 19.02.2025 | 251,40 | 252,15 | 246,05 | 247,25 | -1,47% | 3.981,00 |
| 18.02.2025 | 248,40 | 252,40 | 246,65 | 250,95 | 1,99% | 1.737,00 |
| 17.02.2025 | 247,05 | 247,75 | 246,00 | 246,05 | -0,28% | 2.091,00 |
| 14.02.2025 | 243,30 | 248,30 | 243,30 | 246,75 | 0,71% | 2.291,00 |
| 13.02.2025 | 243,05 | 247,05 | 238,65 | 245,00 | 2,62% | 3.545,00 |
| 12.02.2025 | 242,70 | 249,30 | 237,80 | 238,75 | -2,27% | 4.355,00 |
| 11.02.2025 | 242,25 | 245,55 | 241,05 | 244,30 | 0,76% | 1.618,00 |
| 10.02.2025 | 237,75 | 243,65 | 237,75 | 242,45 | 2,23% | 2.397,00 |
| 07.02.2025 | 239,40 | 240,50 | 235,70 | 237,15 | -0,46% | 1.478,00 |
| 06.02.2025 | 234,00 | 239,45 | 234,00 | 238,25 | 1,77% | 1.322,00 |
| 05.02.2025 | 236,75 | 238,45 | 233,90 | 234,10 | -2,01% | 4.665,00 |
| 04.02.2025 | 237,45 | 240,45 | 236,50 | 238,90 | 0,55% | 1.472,00 |
| 03.02.2025 | 237,45 | 240,05 | 235,75 | 237,60 | -3,10% | 2.624,00 |
| 31.01.2025 | 243,05 | 250,50 | 242,50 | 245,20 | 1,76% | 4.241,00 |
| 30.01.2025 | 243,70 | 244,80 | 238,50 | 240,95 | 1,47% | 3.661,00 |
| 29.01.2025 | 239,95 | 240,05 | 235,95 | 237,45 | 4,70% | 5.981,00 |
| 28.01.2025 | 243,00 | 243,00 | 226,80 | 226,80 | -7,49% | 9.880,00 |
| 27.01.2025 | 255,70 | 255,70 | 242,55 | 245,15 | -9,42% | 4.939,00 |
| 24.01.2025 | 271,20 | 272,20 | 268,90 | 270,65 | -0,37% | 898,00 |
| 23.01.2025 | 271,20 | 271,80 | 268,30 | 271,65 | 0,67% | 848,00 |
| 22.01.2025 | 266,65 | 272,20 | 266,20 | 269,85 | 2,64% | 2.708,00 |
| 21.01.2025 | 260,75 | 262,90 | 259,80 | 262,90 | 0,88% | 1.336,00 |
| 20.01.2025 | 259,15 | 260,65 | 258,85 | 260,60 | 0,60% | 878,00 |
| 17.01.2025 | 256,30 | 259,60 | 255,40 | 259,05 | 1,79% | 1.648,00 |
| 16.01.2025 | 254,30 | 256,40 | 253,50 | 254,50 | 0,93% | 800,00 |
| 15.01.2025 | 250,30 | 254,45 | 249,50 | 252,15 | 0,88% | 2.998,00 |
| 14.01.2025 | 250,95 | 251,00 | 249,55 | 249,95 | 0,75% | 808,00 |
| 13.01.2025 | 248,00 | 248,70 | 245,00 | 248,10 | -0,94% | 1.560,00 |
| 10.01.2025 | 254,60 | 254,95 | 249,50 | 250,45 | -2,07% | 1.763,00 |
| 09.01.2025 | 249,90 | 255,75 | 249,90 | 255,75 | 1,69% | 1.818,00 |
| 08.01.2025 | 254,10 | 254,60 | 250,40 | 251,50 | -0,75% | 10.684,00 |
| 07.01.2025 | 253,15 | 255,75 | 251,00 | 253,40 | 0,96% | 14.004,00 |
| 06.01.2025 | 243,15 | 251,70 | 243,00 | 251,00 | 4,50% | 12.087,00 |
| 03.01.2025 | 240,50 | 241,20 | 239,50 | 240,20 | -0,54% | 1.434,00 |
| 02.01.2025 | 241,35 | 241,50 | 237,20 | 241,50 | 0,73% | 2.657,00 |
| 30.12.2024 | 239,90 | 241,05 | 239,50 | 239,75 | -0,46% | 604,00 |
| 27.12.2024 | 238,75 | 240,90 | 238,75 | 240,85 | 0,69% | 1.614,00 |
| 23.12.2024 | 239,45 | 240,40 | 238,60 | 239,20 | -0,33% | 2.022,00 |
| 20.12.2024 | 238,65 | 241,05 | 236,40 | 240,00 | -0,27% | 4.233,00 |
| 19.12.2024 | 241,45 | 244,00 | 240,00 | 240,65 | -3,04% | 4.626,00 |
| 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 |