233,650€
-0,21%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.10.2025 | 248,95 | 250,00 | 245,00 | 245,25 | -1,45% | 2.488,00 |
| 09.10.2025 | 250,55 | 251,20 | 248,65 | 248,85 | 0,06% | 2.906,00 |
| 08.10.2025 | 247,55 | 249,50 | 247,00 | 248,70 | 1,20% | 1.632,00 |
| 07.10.2025 | 248,55 | 250,20 | 245,75 | 245,75 | -1,62% | 1.503,00 |
| 06.10.2025 | 248,15 | 254,20 | 246,90 | 249,80 | -0,02% | 2.858,00 |
| 03.10.2025 | 252,35 | 252,55 | 248,20 | 249,85 | -0,32% | 2.827,00 |
| 02.10.2025 | 252,35 | 253,30 | 249,85 | 250,65 | 2,33% | 4.485,00 |
| 01.10.2025 | 237,95 | 245,60 | 237,15 | 244,95 | 3,18% | 3.533,00 |
| 30.09.2025 | 234,00 | 237,85 | 233,85 | 237,40 | 1,28% | 1.985,00 |
| 29.09.2025 | 237,40 | 237,40 | 234,30 | 234,40 | -0,32% | 1.833,00 |
| 26.09.2025 | 233,00 | 238,25 | 232,70 | 235,15 | 1,82% | 1.602,00 |
| 25.09.2025 | 231,55 | 231,55 | 228,15 | 230,95 | -0,69% | 3.794,00 |
| 24.09.2025 | 232,05 | 233,30 | 230,70 | 232,55 | 0,80% | 2.023,00 |
| 23.09.2025 | 233,55 | 235,00 | 230,70 | 230,70 | 0,37% | 1.491,00 |
| 22.09.2025 | 229,05 | 230,15 | 227,05 | 229,85 | -0,61% | 812,00 |
| 19.09.2025 | 233,05 | 233,65 | 230,90 | 231,25 | -0,71% | 1.513,00 |
| 18.09.2025 | 232,90 | 234,50 | 231,35 | 232,90 | 2,64% | 3.236,00 |
| 17.09.2025 | 229,65 | 230,45 | 226,55 | 226,90 | -0,83% | 1.172,00 |
| 16.09.2025 | 232,20 | 233,70 | 228,80 | 228,80 | -2,16% | 1.244,00 |
| 15.09.2025 | 231,70 | 234,50 | 231,05 | 233,85 | 0,88% | 4.890,00 |
| 12.09.2025 | 230,30 | 233,50 | 228,05 | 231,80 | 1,64% | 3.130,00 |
| 10.09.2025 | 229,60 | 229,65 | 227,45 | 228,05 | 2,33% | 1.878,00 |
| 08.09.2025 | 220,45 | 222,85 | 220,05 | 222,85 | 2,13% | 153,00 |
| 05.09.2025 | 218,05 | 219,85 | 217,05 | 218,20 | 0,53% | 345,00 |
| 04.09.2025 | 217,15 | 217,85 | 216,00 | 217,05 | -0,12% | 3.051,00 |
| 03.09.2025 | 214,85 | 219,80 | 212,80 | 217,30 | 2,86% | 6.513,00 |
| 02.09.2025 | 215,75 | 215,85 | 210,95 | 211,25 | 0,52% | 2.248,00 |
| 01.09.2025 | 210,65 | 210,95 | 209,00 | 210,15 | -0,02% | 925,00 |
| 29.08.2025 | 211,50 | 213,05 | 209,75 | 210,20 | -1,68% | 1.078,00 |
| 28.08.2025 | 213,85 | 214,40 | 211,70 | 213,80 | 1,04% | 2.237,00 |
| 27.08.2025 | 210,85 | 212,25 | 210,85 | 211,60 | 0,31% | 1.301,00 |
| 26.08.2025 | 211,55 | 211,75 | 209,10 | 210,95 | -1,08% | 1.154,00 |
| 25.08.2025 | 214,35 | 214,65 | 213,25 | 213,25 | -1,07% | 747,00 |
| 22.08.2025 | 213,80 | 216,10 | 213,80 | 215,55 | 0,44% | 1.770,00 |
| 21.08.2025 | 215,70 | 215,70 | 213,50 | 214,60 | -0,37% | 840,00 |
| 20.08.2025 | 219,50 | 220,55 | 215,40 | 215,40 | -3,45% | 1.041,00 |
| 19.08.2025 | 220,00 | 223,50 | 218,65 | 223,10 | 2,11% | 1.562,00 |
| 18.08.2025 | 220,65 | 220,65 | 217,75 | 218,50 | -0,95% | 1.834,00 |
| 15.08.2025 | 221,95 | 223,35 | 220,40 | 220,60 | -0,54% | 760,00 |
| 14.08.2025 | 218,95 | 221,90 | 218,40 | 221,80 | 1,67% | 1.569,00 |
| 13.08.2025 | 221,60 | 221,60 | 218,15 | 218,15 | -1,84% | 1.246,00 |
| 12.08.2025 | 221,40 | 222,70 | 219,20 | 222,25 | 1,72% | 1.217,00 |
| 11.08.2025 | 222,35 | 222,35 | 216,05 | 218,50 | -1,53% | 1.040,00 |
| 08.08.2025 | 220,50 | 222,40 | 220,00 | 221,90 | 0,77% | 485,00 |
| 07.08.2025 | 217,35 | 221,40 | 216,65 | 220,20 | 2,44% | 2.026,00 |
| 06.08.2025 | 215,75 | 215,75 | 211,75 | 214,95 | 0,12% | 1.304,00 |
| 05.08.2025 | 220,25 | 220,95 | 214,30 | 214,70 | -2,05% | 1.431,00 |
| 04.08.2025 | 215,25 | 219,25 | 215,05 | 219,20 | 2,60% | 1.407,00 |
| 01.08.2025 | 223,65 | 224,50 | 213,15 | 213,65 | -6,33% | 3.152,00 |
| 31.07.2025 | 238,55 | 240,80 | 228,10 | 228,10 | -4,58% | 4.824,00 |
| 30.07.2025 | 238,05 | 243,90 | 237,40 | 239,05 | 0,40% | 3.345,00 |
| 29.07.2025 | 236,95 | 241,60 | 236,95 | 238,10 | 0,89% | 1.608,00 |
| 28.07.2025 | 240,35 | 241,00 | 235,90 | 236,00 | -0,15% | 3.723,00 |
| 25.07.2025 | 235,75 | 237,75 | 235,00 | 236,35 | -1,05% | 2.263,00 |
| 24.07.2025 | 239,15 | 242,45 | 238,85 | 238,85 | 1,23% | 1.796,00 |
| 23.07.2025 | 234,45 | 237,60 | 233,60 | 235,95 | 1,83% | 3.086,00 |
| 22.07.2025 | 234,85 | 234,85 | 230,60 | 231,70 | -1,66% | 1.277,00 |