253,625€
1,49%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 227,80 | 233,95 | 227,80 | 232,60 | 1,79% | 1.007,00 |
| 17.09.2025 | 229,00 | 229,95 | 228,50 | 228,50 | -0,67% | 1.123,00 |
| 16.09.2025 | 230,05 | 234,00 | 229,55 | 230,05 | -1,62% | 864,00 |
| 15.09.2025 | 233,40 | 234,15 | 231,15 | 233,85 | 0,65% | 1.352,00 |
| 12.09.2025 | 230,25 | 232,60 | 227,55 | 232,35 | 1,67% | 659,00 |
| 11.09.2025 | 228,55 | 232,35 | 227,43 | 228,52 | -0,05% | 640,00 |
| 10.09.2025 | 226,65 | 229,35 | 226,50 | 228,65 | 1,97% | 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 |