293,875€
3,31%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.05.2026 | 270,15 | 271,55 | 269,55 | 271,05 | 0,89% | 1.106,00 |
| 13.05.2026 | 268,10 | 268,65 | 262,85 | 268,65 | 1,67% | 1.510,00 |
| 12.05.2026 | 269,15 | 271,00 | 263,95 | 264,25 | -3,52% | 2.330,00 |
| 11.05.2026 | 268,75 | 273,90 | 266,25 | 273,90 | -0,24% | 3.205,00 |
| 08.05.2026 | 274,55 | 277,30 | 273,60 | 274,55 | -0,71% | 4.756,00 |
| 07.05.2026 | 284,95 | 287,60 | 276,40 | 276,50 | -2,12% | 3.750,00 |
| 06.05.2026 | 276,60 | 285,00 | 276,30 | 282,50 | 3,56% | 7.359,00 |
| 05.05.2026 | 261,65 | 273,10 | 261,65 | 272,80 | 4,64% | 4.945,00 |
| 04.05.2026 | 267,75 | 269,65 | 260,70 | 260,70 | -2,91% | 6.624,00 |
| 30.04.2026 | 264,30 | 271,65 | 264,00 | 268,50 | -0,85% | 9.963,00 |
| 29.04.2026 | 271,85 | 273,00 | 269,35 | 270,80 | -0,06% | 2.097,00 |
| 28.04.2026 | 274,65 | 275,00 | 268,80 | 270,95 | -1,56% | 4.456,00 |
| 27.04.2026 | 277,75 | 280,40 | 274,80 | 275,25 | -0,22% | 2.847,00 |
| 24.04.2026 | 271,70 | 276,70 | 270,30 | 275,85 | 0,33% | 2.480,00 |
| 23.04.2026 | 272,50 | 275,65 | 269,85 | 274,95 | 0,37% | 2.656,00 |
| 22.04.2026 | 280,80 | 280,95 | 270,55 | 273,95 | 0,66% | 4.563,00 |
| 21.04.2026 | 275,10 | 276,50 | 271,30 | 272,15 | -0,51% | 1.860,00 |
| 20.04.2026 | 273,50 | 274,15 | 271,70 | 273,55 | -1,95% | 2.787,00 |
| 17.04.2026 | 267,75 | 281,10 | 267,55 | 279,00 | 4,14% | 6.816,00 |
| 16.04.2026 | 267,20 | 271,35 | 267,20 | 267,90 | 0,68% | 3.635,00 |
| 15.04.2026 | 267,85 | 268,50 | 265,60 | 266,10 | -0,56% | 1.403,00 |
| 14.04.2026 | 262,55 | 267,75 | 262,55 | 267,60 | 2,75% | 3.182,00 |
| 13.04.2026 | 257,90 | 261,10 | 257,75 | 260,45 | 0,08% | 3.017,00 |
| 10.04.2026 | 257,40 | 261,55 | 257,40 | 260,25 | 1,70% | 4.689,00 |
| 09.04.2026 | 254,05 | 255,90 | 252,15 | 255,90 | -0,02% | 3.472,00 |
| 08.04.2026 | 249,25 | 258,95 | 249,25 | 255,95 | 10,09% | 8.196,00 |
| 07.04.2026 | 235,40 | 239,40 | 231,25 | 232,50 | -1,55% | 5.005,00 |
| 02.04.2026 | 231,70 | 236,70 | 228,60 | 236,15 | -1,54% | 4.586,00 |
| 01.04.2026 | 240,35 | 240,80 | 235,45 | 239,85 | 4,94% | 5.246,00 |
| 31.03.2026 | 226,55 | 231,50 | 226,30 | 228,55 | 0,51% | 6.577,00 |
| 30.03.2026 | 226,85 | 230,75 | 226,10 | 227,40 | -0,72% | 3.727,00 |
| 27.03.2026 | 237,35 | 237,55 | 225,50 | 229,05 | -3,88% | 12.389,00 |
| 26.03.2026 | 246,05 | 246,05 | 238,30 | 238,30 | -3,79% | 3.984,00 |
| 25.03.2026 | 247,85 | 249,85 | 245,00 | 247,70 | 2,44% | 3.117,00 |
| 24.03.2026 | 243,35 | 243,75 | 236,85 | 241,80 | -0,56% | 3.871,00 |
| 23.03.2026 | 234,30 | 249,65 | 231,35 | 243,15 | 1,59% | 8.651,00 |
| 20.03.2026 | 247,35 | 247,60 | 238,75 | 239,35 | -1,76% | 7.031,00 |
| 19.03.2026 | 248,00 | 248,25 | 241,50 | 243,65 | -3,89% | 4.162,00 |
| 18.03.2026 | 254,40 | 259,65 | 253,00 | 253,50 | 1,02% | 3.800,00 |
| 17.03.2026 | 249,20 | 254,10 | 248,80 | 250,95 | 0,86% | 2.453,00 |
| 16.03.2026 | 247,95 | 250,60 | 245,90 | 248,80 | 0,30% | 1.593,00 |
| 13.03.2026 | 249,50 | 254,70 | 247,20 | 248,05 | -2,63% | 3.647,00 |
| 12.03.2026 | 253,70 | 255,95 | 250,05 | 254,75 | -0,53% | 1.557,00 |
| 11.03.2026 | 253,05 | 257,40 | 250,90 | 256,10 | 0,39% | 5.268,00 |
| 10.03.2026 | 254,10 | 257,70 | 251,35 | 255,10 | 4,04% | 4.775,00 |