232,450€
1,18%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 230,45 | 233,38 | 227,52 | 233,33 | 2,10% | 615,00 |
| 11.09.2025 | 228,55 | 232,35 | 227,43 | 228,52 | -0,36% | 640,00 |
| 10.09.2025 | 226,60 | 230,65 | 225,73 | 229,35 | 2,29% | 1.135,00 |
| 09.09.2025 | 225,05 | 228,10 | 223,73 | 224,23 | -0,65% | 821,00 |
| 08.09.2025 | 218,20 | 226,45 | 217,75 | 225,70 | 3,27% | 1.654,00 |
| 05.09.2025 | 217,85 | 219,80 | 217,85 | 218,55 | 0,95% | 256,00 |
| 04.09.2025 | 217,65 | 217,75 | 215,85 | 216,50 | -0,23% | 270,00 |
| 03.09.2025 | 211,20 | 219,70 | 211,20 | 217,00 | 1,93% | 1.067,00 |
| 02.09.2025 | 212,55 | 214,20 | 210,55 | 212,90 | 1,21% | 938,00 |
| 01.09.2025 | 210,20 | 211,10 | 209,00 | 210,35 | -0,78% | 881,00 |
| 29.08.2025 | 211,25 | 212,80 | 210,75 | 212,00 | -1,07% | 951,00 |
| 28.08.2025 | 211,00 | 214,40 | 211,00 | 214,30 | 2,36% | 2.172,00 |
| 27.08.2025 | 211,30 | 212,10 | 209,35 | 209,35 | -1,11% | 1.433,00 |
| 26.08.2025 | 212,75 | 212,75 | 209,50 | 211,70 | -1,14% | 797,00 |
| 25.08.2025 | 215,25 | 215,25 | 213,55 | 214,15 | -0,14% | 460,00 |
| 22.08.2025 | 215,55 | 215,55 | 214,30 | 214,45 | -2,14% | 898,00 |
| 21.08.2025 | 216,95 | 220,00 | 214,10 | 219,15 | 1,15% | 1.332,00 |
| 20.08.2025 | 222,05 | 222,05 | 215,80 | 216,65 | -2,56% | 547,00 |
| 19.08.2025 | 217,70 | 223,45 | 217,70 | 222,35 | 0,88% | 980,00 |
| 18.08.2025 | 222,20 | 222,20 | 217,90 | 220,40 | -0,61% | 578,00 |
| 15.08.2025 | 222,95 | 223,50 | 220,45 | 221,75 | 1,28% | 782,00 |
| 14.08.2025 | 218,10 | 219,20 | 218,10 | 218,95 | 0,11% | 1.076,00 |
| 13.08.2025 | 222,65 | 222,65 | 218,70 | 218,70 | -1,95% | 1.378,00 |
| 12.08.2025 | 220,55 | 223,05 | 220,50 | 223,05 | 2,15% | 358,00 |
| 11.08.2025 | 223,80 | 223,80 | 218,35 | 218,35 | -0,89% | 1.331,00 |
| 08.08.2025 | 220,30 | 220,90 | 219,90 | 220,30 | -0,20% | 606,00 |
| 07.08.2025 | 216,20 | 221,00 | 216,20 | 220,75 | 3,66% | 875,00 |
| 06.08.2025 | 215,65 | 215,85 | 212,00 | 212,95 | -1,05% | 871,00 |
| 05.08.2025 | 219,95 | 219,95 | 214,50 | 215,20 | -2,20% | 892,00 |
| 04.08.2025 | 218,00 | 220,05 | 216,10 | 220,05 | 2,85% | 2.224,00 |
| 01.08.2025 | 228,85 | 228,85 | 213,65 | 213,95 | -6,86% | 2.043,00 |
| 31.07.2025 | 244,50 | 244,50 | 228,90 | 229,70 | -3,87% | 4.309,00 |
| 30.07.2025 | 238,40 | 241,05 | 237,65 | 238,95 | -0,38% | 1.554,00 |
| 29.07.2025 | 237,05 | 241,15 | 237,05 | 239,85 | 1,63% | 362,00 |
| 28.07.2025 | 240,10 | 241,15 | 236,00 | 236,00 | 0,13% | 921,00 |
| 25.07.2025 | 237,40 | 237,40 | 235,25 | 235,70 | -1,63% | 683,00 |
| 24.07.2025 | 240,10 | 242,35 | 238,95 | 239,60 | 0,08% | 798,00 |
| 23.07.2025 | 234,15 | 239,40 | 233,70 | 239,40 | 3,28% | 1.467,00 |
| 22.07.2025 | 233,75 | 233,75 | 231,60 | 231,80 | -1,36% | 1.040,00 |
| 21.07.2025 | 236,60 | 239,75 | 235,00 | 235,00 | -0,97% | 505,00 |
| 18.07.2025 | 239,40 | 240,20 | 237,10 | 237,30 | -0,86% | 751,00 |
| 17.07.2025 | 226,85 | 240,40 | 226,85 | 239,35 | 6,95% | 2.358,00 |
| 16.07.2025 | 224,35 | 226,25 | 223,80 | 223,80 | -0,58% | 1.349,00 |
| 15.07.2025 | 224,90 | 226,15 | 224,90 | 225,10 | 0,24% | 1.049,00 |
| 14.07.2025 | 222,25 | 225,95 | 221,60 | 224,55 | -0,24% | 1.045,00 |
| 11.07.2025 | 225,90 | 225,90 | 223,60 | 225,10 | -0,20% | 1.319,00 |
| 10.07.2025 | 227,65 | 232,00 | 224,20 | 225,55 | -1,59% | 1.424,00 |
| 09.07.2025 | 224,10 | 229,70 | 223,95 | 229,20 | 2,46% | 1.937,00 |
| 08.07.2025 | 223,90 | 224,75 | 223,25 | 223,70 | 0,22% | 1.011,00 |
| 07.07.2025 | 222,55 | 224,60 | 222,55 | 223,20 | 0,77% | 931,00 |
| 04.07.2025 | 224,50 | 224,50 | 220,85 | 221,50 | -1,73% | 1.860,00 |
| 03.07.2025 | 223,95 | 226,40 | 222,40 | 225,40 | 0,76% | 1.462,00 |
| 02.07.2025 | 224,45 | 225,10 | 222,30 | 223,70 | 0,68% | 1.595,00 |
| 01.07.2025 | 226,25 | 226,60 | 222,15 | 222,20 | -1,53% | 892,00 |
| 30.06.2025 | 231,70 | 231,70 | 225,65 | 225,65 | -1,27% | 1.874,00 |
| 27.06.2025 | 217,10 | 229,45 | 217,10 | 228,55 | 5,57% | 849,00 |
| 26.06.2025 | 216,10 | 216,65 | 215,50 | 216,50 | 0,51% | 1.699,00 |
| 25.06.2025 | 218,65 | 220,70 | 215,05 | 215,40 | -1,15% | 1.199,00 |
| 24.06.2025 | 215,60 | 218,20 | 215,60 | 217,90 | 2,57% | 726,00 |
| 23.06.2025 | 214,10 | 214,10 | 212,45 | 212,45 | -2,21% | 258,00 |
| 20.06.2025 | 217,00 | 217,35 | 215,90 | 217,25 | 0,67% | 428,00 |
| 19.06.2025 | 217,30 | 217,30 | 215,80 | 215,80 | -0,90% | 235,00 |
| 18.06.2025 | 222,05 | 222,05 | 217,75 | 217,75 | -1,74% | 568,00 |
| 17.06.2025 | 220,40 | 221,90 | 219,50 | 221,60 | -0,40% | 1.272,00 |
| 16.06.2025 | 220,30 | 222,60 | 220,30 | 222,50 | 1,07% | 391,00 |
| 13.06.2025 | 218,40 | 220,20 | 218,40 | 220,15 | -0,81% | 452,00 |
| 12.06.2025 | 223,00 | 223,00 | 219,00 | 221,95 | -1,11% | 1.036,00 |
| 11.06.2025 | 228,00 | 230,45 | 221,15 | 224,45 | -1,15% | 1.190,00 |
| 10.06.2025 | 225,15 | 228,00 | 224,95 | 227,05 | 0,02% | 788,00 |
| 09.06.2025 | 228,20 | 228,20 | 227,00 | 227,00 | -0,48% | 14,00 |
| 06.06.2025 | 225,55 | 228,10 | 224,95 | 228,10 | 1,06% | 781,00 |
| 05.06.2025 | 224,65 | 227,55 | 224,65 | 225,70 | 0,69% | 886,00 |
| 04.06.2025 | 222,75 | 225,45 | 221,30 | 224,15 | 1,20% | 1.398,00 |
| 03.06.2025 | 221,75 | 221,75 | 217,75 | 221,50 | 0,54% | 1.154,00 |
| 02.06.2025 | 219,80 | 220,30 | 218,30 | 220,30 | -0,81% | 580,00 |
| 30.05.2025 | 223,45 | 224,25 | 221,00 | 222,10 | 0,09% | 518,00 |
| 29.05.2025 | 224,20 | 228,65 | 221,90 | 221,90 | -0,76% | 78,00 |
| 28.05.2025 | 221,90 | 224,05 | 221,90 | 223,60 | 0,20% | 1.121,00 |
| 27.05.2025 | 221,95 | 223,85 | 221,45 | 223,15 | 0,72% | 1.025,00 |
| 26.05.2025 | 220,50 | 222,00 | 220,50 | 221,55 | 2,33% | 1.158,00 |
| 23.05.2025 | 221,80 | 221,90 | 212,60 | 216,50 | -2,67% | 2.287,00 |
| 22.05.2025 | 218,75 | 222,45 | 217,40 | 222,45 | 1,85% | 1.347,00 |
| 21.05.2025 | 221,40 | 221,40 | 218,15 | 218,40 | -1,97% | 885,00 |
| 20.05.2025 | 219,40 | 222,80 | 219,40 | 222,80 | 1,34% | 524,00 |
| 19.05.2025 | 218,50 | 219,85 | 216,70 | 219,85 | -0,09% | 1.115,00 |
| 16.05.2025 | 221,10 | 221,85 | 218,05 | 220,05 | 0,02% | 1.171,00 |
| 15.05.2025 | 221,15 | 221,15 | 217,50 | 220,00 | -0,65% | 4.827,00 |
| 14.05.2025 | 219,90 | 221,45 | 217,10 | 221,45 | 0,93% | 1.539,00 |
| 13.05.2025 | 216,40 | 220,45 | 216,20 | 219,40 | 0,27% | 2.491,00 |
| 12.05.2025 | 218,20 | 226,25 | 218,20 | 218,80 | 1,58% | 1.248,00 |
| 09.05.2025 | 216,75 | 217,35 | 215,40 | 215,40 | -0,25% | 916,00 |
| 08.05.2025 | 212,75 | 217,10 | 212,55 | 215,95 | 1,50% | 1.309,00 |
| 07.05.2025 | 212,45 | 213,85 | 211,05 | 212,75 | 0,05% | 1.101,00 |
| 06.05.2025 | 211,90 | 212,90 | 210,80 | 212,65 | -0,07% | 1.213,00 |
| 05.05.2025 | 215,75 | 215,75 | 212,35 | 212,80 | -1,71% | 1.351,00 |
| 02.05.2025 | 207,85 | 216,50 | 207,85 | 216,50 | 6,57% | 1.302,00 |
| 30.04.2025 | 202,60 | 205,95 | 201,20 | 203,15 | 0,00% | 2.671,00 |
| 29.04.2025 | 206,80 | 208,90 | 199,14 | 203,15 | -4,62% | 1.747,00 |
| 28.04.2025 | 219,50 | 220,95 | 213,00 | 213,00 | -2,32% | 1.160,00 |
| 25.04.2025 | 214,00 | 219,20 | 214,00 | 218,05 | 2,47% | 952,00 |