293,525€
0,87%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 293,65 | 293,65 | 291,20 | 292,90 | 0,65% | 616,00 |
| 30.09.2026 | 298,55 | 298,55 | 291,00 | 291,00 | -2,81% | 794,00 |
| 29.09.2026 | 292,05 | 299,90 | 292,05 | 299,40 | 1,80% | 2.330,00 |
| 28.09.2026 | 291,00 | 295,30 | 288,80 | 294,10 | 0,36% | 552,00 |
| 25.09.2026 | 292,15 | 296,15 | 290,30 | 293,05 | 1,10% | 436,00 |
| 24.09.2026 | 293,70 | 295,80 | 289,85 | 289,85 | -1,04% | 756,00 |
| 23.09.2026 | 296,15 | 296,85 | 292,90 | 292,90 | -0,53% | 264,00 |
| 22.09.2026 | 295,00 | 298,15 | 294,20 | 294,45 | -0,39% | 690,00 |
| 21.09.2026 | 288,45 | 295,90 | 287,75 | 295,60 | 3,48% | 1.373,00 |
| 18.09.2026 | 286,55 | 289,15 | 285,00 | 285,65 | -0,54% | 1.588,00 |
| 17.09.2026 | 281,15 | 289,25 | 281,15 | 287,20 | 2,94% | 1.228,00 |
| 16.09.2026 | 275,80 | 279,70 | 275,80 | 279,00 | 1,16% | 625,00 |
| 15.09.2026 | 273,15 | 276,15 | 270,90 | 275,80 | 0,35% | 637,00 |
| 14.09.2026 | 286,90 | 286,90 | 270,00 | 274,85 | -5,70% | 2.745,00 |
| 11.09.2026 | 288,90 | 291,45 | 288,05 | 291,45 | 1,44% | 283,00 |
| 10.09.2026 | 290,50 | 291,60 | 285,80 | 287,30 | -1,24% | 315,00 |
| 09.09.2026 | 298,80 | 298,80 | 288,80 | 290,90 | -2,66% | 844,00 |
| 08.09.2026 | 293,65 | 298,85 | 293,00 | 298,85 | 1,03% | 437,00 |
| 07.09.2026 | 289,05 | 296,30 | 289,00 | 295,80 | 2,74% | 1.320,00 |
| 04.09.2026 | 288,35 | 290,50 | 287,90 | 287,90 | 0,40% | 610,00 |
| 03.09.2026 | 287,45 | 288,25 | 285,00 | 286,75 | -0,24% | 552,00 |
| 02.09.2026 | 286,50 | 289,95 | 286,50 | 287,45 | -0,07% | 507,00 |
| 01.09.2026 | 295,65 | 295,65 | 287,25 | 287,65 | -2,46% | 487,00 |
| 31.08.2026 | 303,20 | 303,20 | 294,90 | 294,90 | -2,11% | 584,00 |
| 28.08.2026 | 298,70 | 303,35 | 298,70 | 301,25 | 1,09% | 2.516,00 |
| 27.08.2026 | 302,90 | 302,90 | 297,40 | 298,00 | -0,33% | 680,00 |
| 26.08.2026 | 297,55 | 300,45 | 297,55 | 299,00 | 0,78% | 658,00 |
| 25.08.2026 | 294,25 | 298,10 | 294,20 | 296,70 | 0,99% | 991,00 |
| 24.08.2026 | 297,00 | 297,00 | 291,80 | 293,80 | -1,11% | 3.695,00 |
| 21.08.2026 | 293,45 | 298,60 | 293,45 | 297,10 | 1,04% | 473,00 |
| 20.08.2026 | 294,80 | 296,10 | 293,35 | 294,05 | 0,02% | 379,00 |
| 19.08.2026 | 293,35 | 297,75 | 288,10 | 294,00 | -0,71% | 637,00 |
| 18.08.2026 | 306,25 | 306,25 | 295,00 | 296,10 | -3,25% | 499,00 |
| 17.08.2026 | 306,95 | 309,75 | 306,05 | 306,05 | 0,15% | 1.139,00 |
| 14.08.2026 | 310,85 | 310,85 | 305,60 | 305,60 | -1,39% | 774,00 |
| 13.08.2026 | 311,50 | 311,75 | 309,10 | 309,90 | 0,49% | 211,00 |
| 12.08.2026 | 306,15 | 311,50 | 306,10 | 308,40 | 0,62% | 1.439,00 |
| 11.08.2026 | 306,10 | 306,50 | 302,65 | 306,50 | 1,41% | 1.605,00 |
| 10.08.2026 | 304,70 | 305,25 | 302,25 | 302,25 | -1,14% | 1.132,00 |
| 07.08.2026 | 300,70 | 305,75 | 300,70 | 305,75 | 1,66% | 1.980,00 |
| 06.08.2026 | 300,40 | 301,15 | 296,70 | 300,75 | -0,50% | 1.087,00 |
| 05.08.2026 | 304,20 | 304,20 | 297,35 | 302,25 | 0,97% | 721,00 |
| 04.08.2026 | 292,45 | 300,05 | 292,25 | 299,35 | 2,73% | 1.041,00 |
| 03.08.2026 | 291,00 | 294,05 | 286,30 | 291,40 | 0,52% | 670,00 |
| 31.07.2026 | 284,85 | 294,30 | 284,85 | 289,90 | 1,12% | 1.543,00 |
| 30.07.2026 | 269,50 | 286,70 | 269,50 | 286,70 | 9,01% | 1.219,00 |
| 29.07.2026 | 261,35 | 263,00 | 256,30 | 263,00 | 1,02% | 990,00 |
| 28.07.2026 | 265,80 | 265,80 | 259,90 | 260,35 | -2,29% | 977,00 |
| 27.07.2026 | 270,45 | 272,00 | 264,40 | 266,45 | 0,28% | 745,00 |
| 24.07.2026 | 267,00 | 267,60 | 265,70 | 265,70 | -0,23% | 337,00 |
| 23.07.2026 | 268,85 | 268,85 | 262,85 | 266,30 | -1,33% | 837,00 |
| 22.07.2026 | 268,55 | 270,05 | 265,85 | 269,90 | 0,28% | 1.140,00 |
| 21.07.2026 | 266,90 | 269,15 | 265,60 | 269,15 | 1,47% | 750,00 |
| 20.07.2026 | 263,05 | 267,50 | 261,95 | 265,25 | 0,68% | 353,00 |
| 17.07.2026 | 260,00 | 263,45 | 257,65 | 263,45 | -0,11% | 1.824,00 |
| 16.07.2026 | 275,30 | 275,30 | 261,00 | 263,75 | -2,82% | 1.132,00 |
| 15.07.2026 | 273,75 | 274,65 | 271,40 | 271,40 | 0,31% | 186,00 |
| 14.07.2026 | 266,35 | 271,15 | 266,35 | 270,55 | 1,06% | 641,00 |
| 13.07.2026 | 267,95 | 268,75 | 266,25 | 267,70 | -1,09% | 696,00 |
| 10.07.2026 | 270,05 | 270,65 | 267,80 | 270,65 | -0,02% | 608,00 |
| 09.07.2026 | 267,90 | 271,35 | 267,90 | 270,70 | 2,17% | 526,00 |
| 08.07.2026 | 269,60 | 269,60 | 261,90 | 264,95 | -1,85% | 335,00 |
| 07.07.2026 | 276,30 | 276,30 | 268,90 | 269,95 | -3,78% | 378,00 |
| 06.07.2026 | 280,00 | 280,55 | 275,40 | 280,55 | 0,45% | 2.598,00 |
| 03.07.2026 | 278,90 | 280,30 | 277,05 | 279,30 | 0,54% | 248,00 |
| 02.07.2026 | 277,95 | 278,25 | 274,15 | 277,80 | 1,68% | 357,00 |
| 01.07.2026 | 284,80 | 284,80 | 273,20 | 273,20 | -4,34% | 4.611,00 |
| 30.06.2026 | 279,00 | 286,70 | 279,00 | 285,60 | 2,15% | 1.473,00 |
| 29.06.2026 | 277,95 | 280,00 | 275,25 | 279,60 | 1,95% | 422,00 |
| 26.06.2026 | 278,90 | 279,35 | 272,95 | 274,25 | -2,63% | 894,00 |
| 25.06.2026 | 287,20 | 287,20 | 279,20 | 281,65 | 0,11% | 860,00 |
| 24.06.2026 | 279,65 | 282,00 | 277,95 | 281,35 | -0,20% | 613,00 |
| 23.06.2026 | 289,50 | 289,50 | 279,50 | 281,90 | -3,59% | 411,00 |
| 22.06.2026 | 291,00 | 293,15 | 288,45 | 292,40 | 0,86% | 2.483,00 |
| 19.06.2026 | 292,00 | 292,00 | 288,50 | 289,90 | -0,36% | 684,00 |
| 18.06.2026 | 281,20 | 291,60 | 281,20 | 290,95 | 2,79% | 1.623,00 |
| 17.06.2026 | 278,85 | 285,00 | 278,75 | 283,05 | 2,17% | 935,00 |
| 16.06.2026 | 272,35 | 279,25 | 272,35 | 277,05 | 2,31% | 635,00 |
| 15.06.2026 | 277,05 | 280,00 | 270,00 | 270,80 | 1,29% | 1.534,00 |
| 12.06.2026 | 270,90 | 271,85 | 264,05 | 267,35 | 1,06% | 869,00 |
| 11.06.2026 | 258,80 | 264,55 | 258,70 | 264,55 | 0,47% | 697,00 |
| 10.06.2026 | 264,05 | 264,40 | 257,80 | 263,30 | -0,11% | 708,00 |
| 09.06.2026 | 272,80 | 272,80 | 262,55 | 263,60 | -3,02% | 1.051,00 |
| 08.06.2026 | 267,50 | 271,80 | 264,60 | 271,80 | 0,63% | 931,00 |
| 05.06.2026 | 281,25 | 281,25 | 270,10 | 270,10 | -4,41% | 624,00 |
| 04.06.2026 | 283,00 | 284,10 | 276,75 | 282,55 | -0,49% | 309,00 |
| 03.06.2026 | 287,75 | 287,75 | 281,55 | 283,95 | -0,87% | 897,00 |
| 02.06.2026 | 279,10 | 287,40 | 279,10 | 286,45 | 3,50% | 711,00 |
| 01.06.2026 | 276,20 | 281,35 | 273,40 | 276,75 | 2,05% | 938,00 |
| 29.05.2026 | 268,75 | 271,55 | 268,00 | 271,20 | 2,42% | 615,00 |
| 28.05.2026 | 266,75 | 268,95 | 264,80 | 264,80 | -1,43% | 2.240,00 |
| 27.05.2026 | 274,30 | 275,25 | 268,00 | 268,65 | -2,11% | 586,00 |
| 26.05.2026 | 276,05 | 276,05 | 270,55 | 274,45 | -1,24% | 716,00 |
| 25.05.2026 | 273,30 | 278,10 | 273,30 | 277,90 | 3,16% | 82,00 |
| 22.05.2026 | 269,00 | 270,65 | 267,70 | 269,40 | 1,56% | 1.634,00 |
| 21.05.2026 | 265,15 | 266,55 | 262,60 | 265,25 | -0,02% | 801,00 |
| 20.05.2026 | 255,20 | 265,30 | 255,20 | 265,30 | 3,49% | 612,00 |
| 19.05.2026 | 260,80 | 261,95 | 253,25 | 256,35 | -1,50% | 739,00 |
| 18.05.2026 | 261,90 | 263,60 | 260,00 | 260,25 | -0,55% | 469,00 |
| 15.05.2026 | 267,75 | 267,75 | 261,70 | 261,70 | -3,36% | 449,00 |