3,690€
0,27%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,48 | 3,48 | 3,48 | 3,48 | -5,43% | - |
| 15.05.2025 | 3,68 | 3,68 | 3,68 | 3,68 | -0,54% | - |
| 14.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | 0,00% | - |
| 13.05.2025 | 3,70 | 3,70 | 3,70 | 3,70 | -6,57% | - |
| 12.05.2025 | 3,96 | 3,96 | 3,96 | 3,96 | -1,00% | - |
| 09.05.2025 | 3,68 | 4,60 | 3,68 | 4,00 | 16,96% | 2.414,00 |
| 08.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | 0,00% | - |
| 07.05.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -2,84% | - |
| 06.05.2025 | 3,52 | 3,52 | 3,52 | 3,52 | 1,73% | - |
| 05.05.2025 | 3,46 | 3,46 | 3,46 | 3,46 | 0,58% | - |
| 02.05.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 0,00% | - |
| 30.04.2025 | 3,44 | 3,44 | 3,44 | 3,44 | 4,24% | - |
| 29.04.2025 | 3,30 | 3,30 | 3,30 | 3,30 | -3,51% | - |
| 28.04.2025 | 3,42 | 3,42 | 3,42 | 3,42 | -3,39% | - |
| 25.04.2025 | 3,54 | 3,54 | 3,54 | 3,54 | -1,67% | - |
| 24.04.2025 | 3,60 | 3,60 | 3,60 | 3,60 | -7,69% | - |
| 23.04.2025 | 3,90 | 3,90 | 3,90 | 3,90 | -1,02% | - |
| 22.04.2025 | 3,94 | 3,94 | 3,94 | 3,94 | 1,55% | - |
| 17.04.2025 | 3,88 | 3,88 | 3,88 | 3,88 | -8,06% | - |
| 16.04.2025 | 3,80 | 4,22 | 3,80 | 4,22 | 0,96% | 500,00 |
| 15.04.2025 | 4,18 | 4,18 | 4,18 | 4,18 | 6,09% | - |
| 14.04.2025 | 3,94 | 3,94 | 3,94 | 3,94 | -3,43% | - |
| 11.04.2025 | 3,86 | 4,08 | 3,86 | 4,08 | -9,33% | 243,00 |
| 10.04.2025 | 4,50 | 4,50 | 4,50 | 4,50 | -10,00% | - |
| 09.04.2025 | 4,10 | 5,25 | 4,10 | 5,00 | 66,67% | 497,00 |
| 08.04.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -14,29% | - |
| 07.04.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 1,16% | - |
| 04.04.2025 | 3,46 | 3,46 | 3,46 | 3,46 | -11,73% | - |
| 03.04.2025 | 3,92 | 3,92 | 3,92 | 3,92 | -16,95% | - |
| 02.04.2025 | 4,72 | 4,72 | 4,72 | 4,72 | 2,61% | 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% | - |