242,325€
-1,35%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 243,70 | 245,20 | 242,80 | 242,80 | -1,16% | 1.018,00 |
| 14.11.2024 | 240,15 | 246,05 | 240,15 | 245,65 | 1,72% | 919,00 |
| 13.11.2024 | 238,05 | 241,95 | 237,90 | 241,50 | -0,10% | 2.174,00 |
| 12.11.2024 | 246,05 | 247,35 | 241,75 | 241,75 | -2,81% | 936,00 |
| 11.11.2024 | 241,90 | 248,75 | 241,85 | 248,75 | 3,32% | 363,00 |
| 08.11.2024 | 240,55 | 242,80 | 240,30 | 240,75 | 0,21% | 928,00 |
| 07.11.2024 | 238,45 | 241,15 | 237,50 | 240,25 | 0,84% | 372,00 |
| 06.11.2024 | 240,90 | 246,75 | 238,25 | 238,25 | -0,13% | 624,00 |
| 05.11.2024 | 231,50 | 239,20 | 231,50 | 238,55 | 2,36% | 751,00 |
| 04.11.2024 | 234,65 | 238,10 | 233,05 | 233,05 | -3,18% | 1.421,00 |
| 01.11.2024 | 238,95 | 240,70 | 238,95 | 240,70 | 1,30% | 86,00 |
| 31.10.2024 | 242,40 | 242,45 | 237,30 | 237,60 | -1,78% | 472,00 |
| 30.10.2024 | 246,50 | 246,50 | 236,30 | 241,90 | -0,21% | 1.046,00 |
| 29.10.2024 | 247,15 | 247,45 | 242,40 | 242,40 | -1,76% | 465,00 |
| 28.10.2024 | 243,15 | 246,75 | 242,40 | 246,75 | 1,52% | 1.482,00 |
| 25.10.2024 | 240,50 | 243,05 | 240,50 | 243,05 | 0,83% | 346,00 |
| 24.10.2024 | 240,55 | 242,25 | 240,55 | 241,05 | -0,19% | 339,00 |
| 23.10.2024 | 241,90 | 242,10 | 238,25 | 241,50 | -0,66% | 388,00 |
| 22.10.2024 | 243,20 | 243,20 | 239,65 | 243,10 | 0,00% | 362,00 |
| 21.10.2024 | 245,20 | 245,20 | 243,05 | 243,10 | -1,34% | 597,00 |
| 18.10.2024 | 246,50 | 246,65 | 244,90 | 246,40 | -0,26% | 567,00 |
| 17.10.2024 | 238,95 | 247,75 | 238,95 | 247,05 | 3,48% | 1.012,00 |
| 16.10.2024 | 238,35 | 239,55 | 238,35 | 238,75 | 0,00% | 550,00 |
| 15.10.2024 | 243,75 | 244,95 | 238,20 | 238,75 | -2,13% | 527,00 |
| 14.10.2024 | 241,60 | 243,95 | 241,25 | 243,95 | 1,04% | 1.585,00 |
| 11.10.2024 | 238,90 | 242,00 | 238,60 | 241,45 | 1,24% | 1.590,00 |
| 10.10.2024 | 241,60 | 241,60 | 237,75 | 238,50 | -1,14% | 373,00 |
| 09.10.2024 | 238,80 | 241,25 | 238,80 | 241,25 | 1,03% | 230,00 |
| 08.10.2024 | 233,05 | 238,80 | 233,05 | 238,80 | 1,62% | 367,00 |
| 07.10.2024 | 236,40 | 237,40 | 234,00 | 235,00 | -0,15% | 880,00 |
| 04.10.2024 | 233,25 | 236,80 | 232,85 | 235,35 | -0,02% | 205,00 |
| 03.10.2024 | 235,40 | 235,40 | 235,40 | 235,40 | 0,13% | - |
| 02.10.2024 | 234,60 | 236,35 | 234,60 | 235,10 | -0,11% | 431,00 |
| 01.10.2024 | 236,30 | 239,70 | 235,35 | 235,35 | -0,44% | 383,00 |
| 30.09.2024 | 239,05 | 239,10 | 236,10 | 236,40 | -1,52% | 1.312,00 |
| 27.09.2024 | 245,25 | 245,25 | 238,50 | 240,05 | -2,34% | 3.640,00 |
| 26.09.2024 | 243,90 | 247,30 | 243,90 | 245,80 | 1,80% | 882,00 |
| 25.09.2024 | 238,25 | 241,95 | 238,25 | 241,45 | 0,44% | 674,00 |
| 24.09.2024 | 239,40 | 241,85 | 237,85 | 240,40 | 0,86% | 583,00 |
| 23.09.2024 | 234,15 | 239,30 | 233,90 | 238,35 | 2,01% | 646,00 |
| 20.09.2024 | 236,85 | 238,60 | 233,65 | 233,65 | -1,41% | 373,00 |
| 19.09.2024 | 231,35 | 237,00 | 230,45 | 237,00 | 3,49% | 931,00 |
| 18.09.2024 | 230,95 | 230,95 | 227,90 | 229,00 | -0,30% | 893,00 |
| 17.09.2024 | 228,30 | 230,35 | 227,95 | 229,70 | 1,26% | 995,00 |
| 16.09.2024 | 226,50 | 228,70 | 226,40 | 226,85 | 0,49% | 675,00 |
| 13.09.2024 | 226,65 | 227,45 | 225,65 | 225,75 | -0,24% | 834,00 |
| 12.09.2024 | 223,50 | 227,15 | 223,35 | 226,30 | 2,47% | 764,00 |
| 11.09.2024 | 219,95 | 222,20 | 219,95 | 220,85 | 0,75% | 288,00 |
| 10.09.2024 | 218,75 | 220,70 | 218,75 | 219,20 | 0,07% | 619,00 |
| 09.09.2024 | 214,20 | 219,45 | 214,20 | 219,05 | -0,02% | 645,00 |
| 06.09.2024 | 220,55 | 221,05 | 217,70 | 219,10 | -0,36% | 924,00 |
| 05.09.2024 | 224,05 | 224,55 | 219,90 | 219,90 | -2,18% | 956,00 |
| 04.09.2024 | 225,25 | 225,85 | 223,50 | 224,80 | -1,06% | 665,00 |
| 03.09.2024 | 230,50 | 232,25 | 226,00 | 227,20 | -1,60% | 370,00 |
| 02.09.2024 | 229,55 | 230,90 | 228,10 | 230,90 | 0,57% | 1.408,00 |
| 30.08.2024 | 229,85 | 230,90 | 229,50 | 229,60 | -0,22% | 338,00 |
| 29.08.2024 | 226,45 | 230,10 | 226,45 | 230,10 | 0,59% | 801,00 |
| 28.08.2024 | 225,95 | 229,95 | 225,95 | 228,75 | 1,53% | 312,00 |
| 27.08.2024 | 226,00 | 226,00 | 224,20 | 225,30 | -0,64% | 399,00 |
| 26.08.2024 | 226,90 | 227,70 | 226,75 | 226,75 | -0,29% | 1.316,00 |
| 23.08.2024 | 225,35 | 227,40 | 225,35 | 227,40 | 0,44% | 450,00 |
| 22.08.2024 | 224,75 | 227,40 | 224,75 | 226,40 | 0,33% | 891,00 |
| 21.08.2024 | 224,15 | 225,85 | 224,15 | 225,65 | 0,49% | 703,00 |
| 20.08.2024 | 223,55 | 225,55 | 223,55 | 224,55 | 0,72% | 1.588,00 |
| 19.08.2024 | 222,50 | 222,95 | 221,55 | 222,95 | 0,43% | 907,00 |
| 16.08.2024 | 221,55 | 222,20 | 220,85 | 222,00 | -0,02% | 1.064,00 |
| 15.08.2024 | 218,45 | 222,05 | 217,55 | 222,05 | 1,60% | 1.287,00 |
| 14.08.2024 | 215,60 | 218,55 | 215,55 | 218,55 | 1,58% | 846,00 |
| 13.08.2024 | 211,25 | 215,15 | 211,25 | 215,15 | 1,85% | 1.567,00 |
| 12.08.2024 | 211,75 | 211,75 | 209,60 | 211,25 | 0,55% | 818,00 |
| 09.08.2024 | 208,35 | 212,40 | 208,35 | 210,10 | 0,43% | 1.352,00 |
| 08.08.2024 | 206,85 | 209,50 | 205,70 | 209,20 | 0,36% | 1.619,00 |
| 07.08.2024 | 204,50 | 209,85 | 204,20 | 208,45 | 2,63% | 1.346,00 |
| 06.08.2024 | 203,25 | 205,25 | 198,92 | 203,10 | 0,20% | 2.881,00 |
| 05.08.2024 | 198,00 | 203,00 | 191,66 | 202,70 | -0,71% | 3.033,00 |
| 02.08.2024 | 210,50 | 210,55 | 202,40 | 204,15 | -4,04% | 1.547,00 |
| 01.08.2024 | 223,10 | 223,10 | 212,75 | 212,75 | -4,70% | 1.621,00 |
| 31.07.2024 | 219,50 | 225,65 | 219,00 | 223,25 | 2,13% | 896,00 |
| 30.07.2024 | 219,40 | 220,05 | 217,75 | 218,60 | -0,05% | 949,00 |
| 29.07.2024 | 220,10 | 220,10 | 218,35 | 218,70 | 0,30% | 380,00 |
| 26.07.2024 | 216,50 | 218,70 | 216,50 | 218,05 | 0,69% | 838,00 |
| 25.07.2024 | 223,55 | 223,65 | 212,30 | 216,55 | -3,93% | 2.533,00 |
| 24.07.2024 | 228,20 | 229,45 | 225,40 | 225,40 | -1,49% | 1.549,00 |
| 23.07.2024 | 227,50 | 229,90 | 227,30 | 228,80 | 0,70% | 1.913,00 |
| 22.07.2024 | 224,15 | 227,85 | 223,90 | 227,20 | 1,68% | 1.244,00 |
| 19.07.2024 | 221,05 | 223,45 | 219,95 | 223,45 | 0,93% | 345,00 |
| 18.07.2024 | 228,85 | 229,80 | 218,00 | 221,40 | -2,55% | 2.432,00 |
| 17.07.2024 | 231,15 | 231,35 | 227,20 | 227,20 | -2,15% | 973,00 |
| 16.07.2024 | 231,55 | 232,25 | 229,70 | 232,20 | 0,13% | 1.073,00 |
| 15.07.2024 | 234,85 | 234,85 | 231,45 | 231,90 | -0,15% | 1.055,00 |
| 12.07.2024 | 230,45 | 232,25 | 230,45 | 232,25 | 1,04% | 293,00 |
| 11.07.2024 | 228,40 | 229,85 | 227,40 | 229,85 | 0,83% | 993,00 |
| 10.07.2024 | 225,00 | 227,95 | 225,00 | 227,95 | 1,74% | 2.000,00 |
| 09.07.2024 | 228,45 | 228,45 | 223,95 | 224,05 | -2,08% | 4.207,00 |
| 08.07.2024 | 226,65 | 231,25 | 226,65 | 228,80 | 0,35% | 2.987,00 |
| 05.07.2024 | 230,45 | 231,70 | 227,65 | 228,00 | -1,23% | 1.073,00 |
| 04.07.2024 | 229,10 | 231,10 | 229,10 | 230,85 | 0,68% | 2.236,00 |
| 03.07.2024 | 225,80 | 229,55 | 225,80 | 229,30 | 1,87% | 2.129,00 |
| 02.07.2024 | 225,00 | 225,10 | 221,95 | 225,10 | -0,57% | 1.141,00 |
| 01.07.2024 | 229,00 | 229,55 | 224,65 | 226,40 | 0,98% | 2.094,00 |