224,875€
1,52%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.06.2025 | 222,98 | 226,33 | 220,65 | 225,02 | 1,59% | 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 |
| 24.04.2025 | 209,20 | 213,35 | 207,65 | 212,80 | 0,78% | 861,00 |
| 23.04.2025 | 202,85 | 213,45 | 202,65 | 211,15 | 5,91% | 3.266,00 |
| 22.04.2025 | 204,35 | 204,35 | 197,28 | 199,36 | -3,78% | 3.398,00 |
| 17.04.2025 | 210,70 | 210,70 | 204,25 | 207,20 | 1,20% | 3.194,00 |
| 16.04.2025 | 206,15 | 206,15 | 203,45 | 204,75 | -2,59% | 1.078,00 |
| 15.04.2025 | 205,15 | 210,20 | 205,15 | 210,20 | 3,80% | 1.119,00 |
| 14.04.2025 | 202,50 | 204,95 | 200,80 | 202,50 | 0,72% | 1.124,00 |
| 11.04.2025 | 197,90 | 201,40 | 191,68 | 201,05 | 2,37% | 2.315,00 |
| 10.04.2025 | 213,25 | 213,25 | 195,00 | 196,40 | -6,03% | 2.743,00 |
| 09.04.2025 | 185,72 | 209,85 | 185,06 | 209,00 | 10,13% | 1.269,00 |
| 08.04.2025 | 195,06 | 195,32 | 189,68 | 189,78 | -0,57% | 2.970,00 |
| 07.04.2025 | 178,90 | 197,88 | 175,32 | 190,86 | 0,52% | 3.302,00 |
| 04.04.2025 | 202,40 | 203,95 | 186,56 | 189,88 | -6,83% | 5.623,00 |
| 03.04.2025 | 208,50 | 210,35 | 202,20 | 203,80 | -4,63% | 2.984,00 |
| 02.04.2025 | 216,25 | 216,45 | 211,85 | 213,70 | -1,06% | 2.156,00 |
| 01.04.2025 | 213,10 | 216,00 | 212,25 | 216,00 | 2,47% | 830,00 |
| 31.03.2025 | 214,45 | 214,80 | 210,80 | 210,80 | -3,46% | 1.396,00 |
| 28.03.2025 | 222,85 | 222,85 | 216,65 | 218,35 | -3,04% | 1.652,00 |
| 27.03.2025 | 226,40 | 226,85 | 223,40 | 225,20 | -0,99% | 2.038,00 |
| 26.03.2025 | 235,45 | 236,25 | 227,45 | 227,45 | -2,82% | 1.023,00 |
| 25.03.2025 | 231,25 | 234,15 | 228,80 | 234,05 | 0,80% | 1.426,00 |
| 24.03.2025 | 234,85 | 234,85 | 231,15 | 232,20 | 0,22% | 1.633,00 |
| 21.03.2025 | 236,30 | 236,30 | 231,70 | 231,70 | -2,30% | 386,00 |
| 20.03.2025 | 242,75 | 242,75 | 236,50 | 237,15 | -2,45% | 1.257,00 |
| 19.03.2025 | 237,30 | 243,10 | 236,70 | 243,10 | 3,58% | 1.819,00 |
| 18.03.2025 | 233,20 | 235,00 | 232,60 | 234,70 | 0,41% | 2.562,00 |
| 17.03.2025 | 230,40 | 233,75 | 227,30 | 233,75 | 1,81% | 1.586,00 |
| 14.03.2025 | 225,45 | 229,60 | 224,00 | 229,60 | 2,52% | 992,00 |
| 13.03.2025 | 232,20 | 232,20 | 223,95 | 223,95 | -2,42% | 1.667,00 |
| 12.03.2025 | 224,55 | 231,00 | 224,55 | 229,50 | 1,82% | 924,00 |
| 11.03.2025 | 219,05 | 226,50 | 219,05 | 225,40 | 3,51% | 1.570,00 |
| 10.03.2025 | 226,75 | 226,75 | 217,25 | 217,75 | -4,31% | 1.901,00 |
| 07.03.2025 | 219,80 | 227,55 | 219,80 | 227,55 | 2,92% | 1.024,00 |
| 06.03.2025 | 230,95 | 230,95 | 220,00 | 221,10 | -3,51% | 1.629,00 |
| 05.03.2025 | 223,70 | 229,85 | 223,70 | 229,15 | 2,90% | 1.590,00 |
| 04.03.2025 | 228,40 | 228,40 | 214,30 | 222,70 | -2,37% | 1.817,00 |
| 03.03.2025 | 235,15 | 235,15 | 228,10 | 228,10 | -1,23% | 3.744,00 |
| 28.02.2025 | 232,35 | 233,60 | 230,00 | 230,95 | -1,77% | 1.811,00 |
| 27.02.2025 | 237,45 | 240,75 | 235,10 | 235,10 | -1,94% | 721,00 |
| 26.02.2025 | 234,00 | 240,65 | 234,00 | 239,75 | 3,32% | 1.412,00 |
| 25.02.2025 | 240,20 | 240,20 | 229,90 | 232,05 | -3,57% | 1.275,00 |
| 24.02.2025 | 257,35 | 257,35 | 239,80 | 240,65 | -6,51% | 1.899,00 |
| 21.02.2025 | 254,45 | 260,10 | 254,45 | 257,40 | 0,76% | 562,00 |
| 20.02.2025 | 253,80 | 264,70 | 253,80 | 255,45 | 3,25% | 1.846,00 |
| 19.02.2025 | 252,05 | 252,05 | 246,70 | 247,40 | -1,90% | 1.094,00 |
| 18.02.2025 | 244,45 | 252,20 | 244,45 | 252,20 | 3,11% | 1.517,00 |
| 17.02.2025 | 248,95 | 248,95 | 244,60 | 244,60 | -0,73% | 1.616,00 |
| 14.02.2025 | 243,85 | 248,20 | 243,85 | 246,40 | 0,92% | 1.534,00 |
| 13.02.2025 | 243,00 | 246,50 | 241,30 | 244,15 | 1,10% | 337,00 |
| 12.02.2025 | 244,55 | 244,55 | 238,75 | 241,50 | -1,29% | 555,00 |
| 11.02.2025 | 243,70 | 245,40 | 243,30 | 244,65 | 0,18% | 822,00 |
| 10.02.2025 | 236,20 | 244,20 | 236,20 | 244,20 | 3,04% | 1.111,00 |
| 07.02.2025 | 239,50 | 239,90 | 236,00 | 237,00 | -1,58% | 1.553,00 |
| 06.02.2025 | 235,00 | 240,95 | 234,70 | 240,80 | 1,50% | 1.201,00 |
| 05.02.2025 | 237,00 | 237,40 | 233,50 | 237,25 | -0,69% | 745,00 |
| 04.02.2025 | 238,95 | 240,25 | 236,40 | 238,90 | 0,25% | 1.415,00 |
| 03.02.2025 | 238,10 | 239,70 | 237,20 | 238,30 | -2,89% | 1.743,00 |
| 31.01.2025 | 242,00 | 250,35 | 242,00 | 245,40 | 1,20% | 2.256,00 |
| 30.01.2025 | 239,15 | 244,60 | 238,15 | 242,50 | 2,39% | 2.606,00 |
| 29.01.2025 | 233,00 | 239,45 | 233,00 | 236,85 | 2,91% | 3.547,00 |
| 28.01.2025 | 247,25 | 250,00 | 227,05 | 230,15 | -6,44% | 3.707,00 |
| 27.01.2025 | 265,00 | 265,00 | 243,00 | 246,00 | -9,23% | 3.224,00 |
| 24.01.2025 | 273,00 | 273,05 | 270,10 | 271,00 | -0,42% | 1.135,00 |
| 23.01.2025 | 272,60 | 272,60 | 269,30 | 272,15 | 0,18% | 2.741,00 |
| 22.01.2025 | 262,90 | 271,70 | 262,90 | 271,65 | 3,41% | 1.507,00 |
| 21.01.2025 | 259,65 | 263,00 | 259,65 | 262,70 | 0,86% | 638,00 |
| 20.01.2025 | 261,65 | 261,65 | 258,90 | 260,45 | 0,56% | 630,00 |
| 17.01.2025 | 254,00 | 259,30 | 254,00 | 259,00 | 1,57% | 608,00 |
| 16.01.2025 | 253,15 | 255,80 | 253,15 | 255,00 | 0,93% | 468,00 |
| 15.01.2025 | 250,25 | 253,80 | 249,50 | 252,65 | 1,14% | 1.294,00 |
| 14.01.2025 | 249,15 | 251,15 | 249,15 | 249,80 | 0,40% | 795,00 |
| 13.01.2025 | 248,20 | 248,80 | 244,40 | 248,80 | -0,84% | 1.339,00 |