265,275€
-0,66%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 267,00 | 274,15 | 264,00 | 264,80 | -0,84% | 4.113,00 |
| 11.02.2026 | 258,40 | 269,50 | 255,55 | 267,05 | 2,83% | 2.873,00 |
| 10.02.2026 | 256,95 | 259,70 | 256,00 | 259,70 | -0,54% | 2.275,00 |
| 09.02.2026 | 254,75 | 261,10 | 253,85 | 261,10 | 3,45% | 4.201,00 |
| 06.02.2026 | 248,95 | 253,45 | 248,95 | 252,40 | 1,51% | 1.302,00 |
| 05.02.2026 | 249,00 | 252,15 | 245,65 | 248,65 | 0,10% | 800,00 |
| 04.02.2026 | 249,10 | 253,60 | 247,30 | 248,40 | -0,40% | 1.225,00 |
| 03.02.2026 | 247,55 | 252,30 | 244,90 | 249,40 | 0,63% | 844,00 |
| 02.02.2026 | 239,95 | 247,85 | 239,95 | 247,85 | 2,86% | 778,00 |
| 30.01.2026 | 241,65 | 244,05 | 240,95 | 240,95 | -0,72% | 688,00 |
| 29.01.2026 | 239,60 | 244,90 | 239,60 | 242,70 | 3,21% | 2.009,00 |
| 28.01.2026 | 235,80 | 239,50 | 233,70 | 235,15 | 0,13% | 1.827,00 |
| 27.01.2026 | 234,80 | 235,70 | 233,95 | 234,85 | 0,88% | 1.588,00 |
| 26.01.2026 | 232,75 | 232,85 | 230,05 | 232,80 | 0,28% | 1.466,00 |
| 23.01.2026 | 230,45 | 232,15 | 228,95 | 232,15 | 0,58% | 872,00 |
| 22.01.2026 | 230,50 | 231,90 | 229,70 | 230,80 | 0,79% | 861,00 |
| 21.01.2026 | 228,25 | 229,00 | 224,20 | 229,00 | 0,00% | 1.164,00 |
| 20.01.2026 | 228,35 | 229,00 | 224,10 | 229,00 | -0,48% | 1.707,00 |
| 19.01.2026 | 230,85 | 230,85 | 228,30 | 230,10 | -1,37% | 1.370,00 |
| 16.01.2026 | 233,35 | 233,45 | 231,05 | 233,30 | -0,98% | 900,00 |
| 15.01.2026 | 234,10 | 235,60 | 232,70 | 235,60 | 1,33% | 1.332,00 |
| 14.01.2026 | 239,35 | 239,65 | 231,35 | 232,50 | -2,25% | 2.971,00 |
| 13.01.2026 | 237,55 | 238,35 | 236,25 | 237,85 | 0,06% | 655,00 |
| 12.01.2026 | 236,20 | 237,70 | 234,15 | 237,70 | 0,59% | 1.060,00 |
| 09.01.2026 | 236,30 | 237,65 | 234,65 | 236,30 | 0,13% | 1.372,00 |
| 08.01.2026 | 243,70 | 243,70 | 234,20 | 236,00 | -3,50% | 2.828,00 |
| 07.01.2026 | 242,15 | 247,00 | 241,70 | 244,55 | 1,49% | 1.755,00 |
| 06.01.2026 | 240,30 | 240,95 | 237,35 | 240,95 | 0,44% | 1.049,00 |
| 05.01.2026 | 240,55 | 241,65 | 238,50 | 239,90 | 1,07% | 1.846,00 |
| 02.01.2026 | 233,85 | 237,35 | 233,85 | 237,35 | 0,61% | 412,00 |
| 30.12.2025 | 236,00 | 236,00 | 235,30 | 235,90 | -0,46% | 91,00 |
| 29.12.2025 | 236,05 | 237,00 | 234,95 | 237,00 | 0,49% | 616,00 |
| 23.12.2025 | 236,10 | 236,25 | 234,90 | 235,85 | -0,23% | 1.007,00 |
| 22.12.2025 | 238,15 | 238,15 | 235,55 | 236,40 | -0,40% | 2.282,00 |
| 19.12.2025 | 233,80 | 237,35 | 233,80 | 237,35 | 1,15% | 424,00 |
| 18.12.2025 | 232,15 | 234,65 | 230,45 | 234,65 | 1,67% | 1.587,00 |
| 17.12.2025 | 239,40 | 239,40 | 230,80 | 230,80 | -3,53% | 1.133,00 |
| 16.12.2025 | 241,15 | 241,60 | 239,25 | 239,25 | -1,34% | 457,00 |
| 15.12.2025 | 238,95 | 242,50 | 238,95 | 242,50 | 3,10% | 1.068,00 |
| 12.12.2025 | 240,60 | 244,15 | 235,20 | 235,20 | -1,98% | 935,00 |
| 11.12.2025 | 231,80 | 242,75 | 231,80 | 239,95 | 3,20% | 1.534,00 |
| 10.12.2025 | 234,60 | 234,70 | 232,00 | 232,50 | -0,64% | 1.109,00 |
| 09.12.2025 | 239,25 | 239,25 | 233,10 | 234,00 | -1,60% | 1.541,00 |
| 08.12.2025 | 235,95 | 237,80 | 234,90 | 237,80 | 0,36% | 759,00 |
| 05.12.2025 | 238,50 | 238,95 | 236,20 | 236,95 | -0,48% | 2.647,00 |
| 04.12.2025 | 234,75 | 238,10 | 234,75 | 238,10 | 3,36% | 1.067,00 |
| 03.12.2025 | 231,15 | 231,15 | 227,15 | 230,35 | 0,04% | 860,00 |
| 02.12.2025 | 230,25 | 232,60 | 229,60 | 230,25 | -0,02% | 869,00 |
| 01.12.2025 | 230,75 | 230,75 | 228,80 | 230,30 | -0,28% | 1.777,00 |
| 28.11.2025 | 228,40 | 230,95 | 227,75 | 230,95 | 1,05% | 567,00 |
| 27.11.2025 | 226,70 | 229,00 | 226,70 | 228,55 | 0,24% | 1.347,00 |
| 26.11.2025 | 224,85 | 228,00 | 223,80 | 228,00 | 1,36% | 1.458,00 |
| 25.11.2025 | 224,00 | 224,95 | 221,65 | 224,95 | 0,81% | 1.241,00 |
| 24.11.2025 | 225,55 | 225,60 | 223,15 | 223,15 | 0,31% | 897,00 |
| 21.11.2025 | 223,65 | 224,10 | 222,05 | 222,45 | -1,05% | 458,00 |
| 20.11.2025 | 234,25 | 234,25 | 224,80 | 224,80 | -1,68% | 938,00 |
| 19.11.2025 | 226,10 | 229,70 | 225,55 | 228,65 | 1,51% | 2.233,00 |
| 18.11.2025 | 228,00 | 229,45 | 225,00 | 225,25 | -3,03% | 1.084,00 |
| 17.11.2025 | 235,20 | 235,20 | 232,20 | 232,30 | -0,90% | 2.054,00 |
| 14.11.2025 | 233,65 | 234,65 | 230,95 | 234,40 | 0,09% | 673,00 |
| 13.11.2025 | 239,60 | 241,00 | 234,20 | 234,20 | -2,40% | 740,00 |
| 12.11.2025 | 236,85 | 241,55 | 236,85 | 239,95 | 1,16% | 1.903,00 |
| 11.11.2025 | 234,40 | 237,25 | 233,45 | 237,20 | 1,45% | 1.435,00 |
| 10.11.2025 | 236,50 | 236,50 | 233,50 | 233,80 | 1,76% | 1.080,00 |
| 07.11.2025 | 234,10 | 235,05 | 228,45 | 229,75 | -1,18% | 1.364,00 |
| 06.11.2025 | 238,70 | 240,95 | 232,50 | 232,50 | -3,87% | 1.781,00 |
| 05.11.2025 | 236,00 | 242,40 | 236,00 | 241,85 | 0,77% | 591,00 |
| 04.11.2025 | 240,40 | 240,65 | 237,80 | 240,00 | -1,90% | 692,00 |
| 03.11.2025 | 246,65 | 246,65 | 243,00 | 244,65 | -0,57% | 733,00 |
| 31.10.2025 | 247,50 | 248,50 | 245,45 | 246,05 | -0,61% | 652,00 |
| 30.10.2025 | 255,60 | 255,60 | 245,75 | 247,55 | -4,16% | 631,00 |
| 29.10.2025 | 257,45 | 258,30 | 256,05 | 258,30 | 0,94% | 1.016,00 |
| 28.10.2025 | 257,75 | 257,75 | 255,25 | 255,90 | -0,79% | 612,00 |
| 27.10.2025 | 258,05 | 258,75 | 256,85 | 257,95 | 3,02% | 529,00 |
| 24.10.2025 | 250,15 | 252,35 | 250,15 | 250,40 | 0,20% | 471,00 |
| 23.10.2025 | 246,25 | 249,90 | 246,25 | 249,90 | 1,30% | 267,00 |
| 22.10.2025 | 248,75 | 257,70 | 246,70 | 246,70 | -1,16% | 1.102,00 |
| 21.10.2025 | 248,20 | 249,95 | 247,25 | 249,60 | 0,67% | 356,00 |
| 20.10.2025 | 249,10 | 249,10 | 246,70 | 247,95 | 0,36% | 1.447,00 |
| 17.10.2025 | 248,60 | 249,00 | 246,30 | 247,05 | -1,83% | 730,00 |
| 16.10.2025 | 245,15 | 252,90 | 245,15 | 251,65 | 1,39% | 907,00 |
| 15.10.2025 | 248,40 | 248,40 | 246,10 | 248,20 | -0,24% | 1.984,00 |
| 14.10.2025 | 246,35 | 248,80 | 239,50 | 248,80 | 0,57% | 485,00 |
| 13.10.2025 | 243,50 | 247,40 | 243,50 | 247,40 | 1,81% | 708,00 |
| 10.10.2025 | 249,70 | 249,85 | 243,00 | 243,00 | -2,74% | 789,00 |
| 09.10.2025 | 248,55 | 250,50 | 248,55 | 249,85 | 0,10% | 777,00 |
| 08.10.2025 | 247,75 | 249,60 | 246,50 | 249,60 | 1,88% | 727,00 |
| 07.10.2025 | 248,85 | 249,65 | 245,00 | 245,00 | -2,16% | 1.464,00 |
| 06.10.2025 | 250,70 | 252,65 | 247,05 | 250,40 | 0,06% | 907,00 |
| 03.10.2025 | 250,60 | 251,40 | 249,45 | 250,25 | -0,32% | 204,00 |
| 02.10.2025 | 247,20 | 253,10 | 247,20 | 251,05 | 1,76% | 1.448,00 |
| 01.10.2025 | 237,45 | 246,75 | 237,35 | 246,70 | 3,68% | 586,00 |
| 30.09.2025 | 235,15 | 237,95 | 234,15 | 237,95 | 1,73% | 857,00 |
| 29.09.2025 | 236,65 | 238,00 | 233,90 | 233,90 | -0,64% | 582,00 |
| 26.09.2025 | 232,25 | 239,20 | 231,00 | 235,40 | 1,51% | 632,00 |
| 25.09.2025 | 232,50 | 232,50 | 227,90 | 231,90 | -0,15% | 1.220,00 |
| 24.09.2025 | 234,00 | 234,50 | 230,40 | 232,25 | 1,37% | 1.594,00 |
| 23.09.2025 | 230,45 | 234,60 | 228,90 | 229,10 | -0,93% | 688,00 |
| 22.09.2025 | 231,20 | 231,25 | 227,50 | 231,25 | -0,81% | 976,00 |
| 19.09.2025 | 232,40 | 233,30 | 231,15 | 233,15 | 0,24% | 924,00 |