4,750€
3,26%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 4,96 | 4,96 | 4,70 | 4,89 | 6,30% | 234,00 |
| 01.04.2025 | 4,60 | 4,60 | 4,60 | 4,60 | -8,00% | - |
| 31.03.2025 | 3,42 | 5,50 | 3,42 | 5,00 | 47,06% | 1.197,00 |
| 28.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | 0,00% | - |
| 27.03.2025 | 3,40 | 3,40 | 3,40 | 3,40 | -2,86% | - |
| 26.03.2025 | 3,50 | 3,50 | 3,50 | 3,50 | -9,33% | - |
| 25.03.2025 | 3,86 | 3,86 | 3,86 | 3,86 | -16,45% | - |
| 24.03.2025 | 4,72 | 4,72 | 4,62 | 4,62 | -6,48% | 250,00 |
| 21.03.2025 | 4,94 | 4,94 | 4,94 | 4,94 | -3,14% | - |
| 20.03.2025 | 5,10 | 5,10 | 5,10 | 5,10 | -11,30% | 40,00 |
| 19.03.2025 | 5,00 | 6,20 | 5,00 | 5,75 | 6,48% | 250,00 |
| 18.03.2025 | 7,00 | 7,00 | 5,30 | 5,40 | -28,00% | 975,00 |
| 17.03.2025 | 3,40 | 8,50 | 3,40 | 7,50 | 171,74% | 3.603,00 |
| 14.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -2,13% | - |
| 13.03.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 4,44% | - |
| 12.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 11.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
| 10.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 7,14% | - |
| 07.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 06.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 05.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 04.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 03.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 28.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 27.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 26.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 25.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 24.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 21.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 20.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 19.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 18.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -10,71% | - |
| 17.02.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 12,00% | 50,00 |
| 14.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 13.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 12.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 4,13% | - |
| 11.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 0,00% | - |
| 10.02.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 07.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 06.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 05.02.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 2,44% | - |
| 04.02.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 03.02.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,77% | - |
| 31.01.2025 | 2,44 | 2,66 | 2,44 | 2,66 | 9,02% | 500,00 |
| 30.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 29.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
| 28.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 27.01.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 24.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 23.01.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 22.01.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 21.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 20.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 17.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 16.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 15.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 14.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 3,39% | - |
| 13.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 10.01.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
| 09.01.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | - |
| 08.01.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 07.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 06.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 03.01.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 5,13% | - |
| 02.01.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,88% | - |
| 30.12.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | 287,00 |
| 27.12.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -7,69% | - |
| 23.12.2024 | 2,46 | 2,60 | 2,46 | 2,60 | 4,84% | 595,00 |
| 20.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 19.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,83% | - |
| 18.12.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -3,20% | - |
| 17.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
| 16.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -8,27% | - |
| 13.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
| 12.12.2024 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | - |
| 11.12.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 10.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | - |
| 09.12.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 06.12.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -0,68% | - |
| 05.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 8,15% | - |
| 04.12.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 03.12.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 11,48% | - |
| 02.12.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -9,63% | - |
| 29.11.2024 | 2,40 | 2,70 | 2,40 | 2,70 | 8,00% | 200,00 |
| 28.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 0,00% | - |
| 27.11.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 26.11.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -9,86% | - |
| 25.11.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,96% | 295,00 |
| 22.11.2024 | 3,14 | 3,16 | 3,02 | 3,02 | -3,82% | 600,00 |
| 21.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -0,63% | - |
| 20.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -5,95% | - |
| 19.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | 0,00% | - |
| 18.11.2024 | 3,36 | 3,36 | 3,36 | 3,36 | -3,45% | - |
| 15.11.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -0,57% | - |
| 14.11.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 4,79% | - |
| 13.11.2024 | 3,34 | 3,34 | 3,34 | 3,34 | -1,76% | - |
| 12.11.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 3,03% | - |
| 11.11.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -2,37% | - |
| 08.11.2024 | 3,38 | 3,38 | 3,38 | 3,38 | 3,05% | - |
| 07.11.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -2,38% | - |