214,325€
-0,78%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 215,85 | 216,45 | 213,30 | 214,58 | -0,66% | 1.125,00 |
| 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 |
| 10.01.2025 | 256,10 | 256,10 | 250,00 | 250,90 | -2,35% | 1.818,00 |
| 09.01.2025 | 250,50 | 256,95 | 250,50 | 256,95 | 2,19% | 3.145,00 |
| 08.01.2025 | 253,65 | 254,20 | 250,85 | 251,45 | -0,63% | 1.909,00 |
| 07.01.2025 | 251,00 | 255,05 | 251,00 | 253,05 | 0,32% | 666,00 |
| 06.01.2025 | 242,40 | 252,25 | 242,40 | 252,25 | 4,75% | 219,00 |
| 03.01.2025 | 240,40 | 241,40 | 240,05 | 240,80 | 0,23% | 403,00 |
| 02.01.2025 | 242,40 | 242,40 | 238,90 | 240,25 | -0,02% | 300,00 |
| 30.12.2024 | 240,60 | 240,60 | 239,65 | 240,30 | 0,00% | 466,00 |
| 27.12.2024 | 240,35 | 240,55 | 239,85 | 240,30 | 0,19% | 123,00 |
| 23.12.2024 | 239,40 | 240,10 | 239,30 | 239,85 | -0,27% | 114,00 |
| 20.12.2024 | 239,55 | 240,50 | 237,65 | 240,50 | -0,50% | 198,00 |
| 19.12.2024 | 243,80 | 243,90 | 240,10 | 241,70 | -2,93% | 721,00 |
| 18.12.2024 | 245,70 | 249,00 | 245,70 | 249,00 | 1,36% | 8.986,00 |
| 17.12.2024 | 243,85 | 246,75 | 243,85 | 245,65 | 0,22% | 9.907,00 |
| 16.12.2024 | 243,80 | 245,60 | 243,80 | 245,10 | 0,47% | 494,00 |
| 13.12.2024 | 247,85 | 247,85 | 243,95 | 243,95 | -0,71% | 816,00 |
| 12.12.2024 | 247,15 | 247,65 | 245,65 | 245,70 | -1,03% | 1.091,00 |
| 11.12.2024 | 241,10 | 248,25 | 240,50 | 248,25 | 2,20% | 691,00 |
| 10.12.2024 | 246,55 | 248,20 | 242,20 | 242,90 | -1,90% | 3.426,00 |
| 09.12.2024 | 251,20 | 251,20 | 247,60 | 247,60 | -1,71% | 500,00 |
| 06.12.2024 | 247,95 | 252,75 | 246,50 | 251,90 | 1,06% | 385,00 |
| 05.12.2024 | 248,00 | 249,25 | 248,00 | 249,25 | -0,64% | 229,00 |
| 04.12.2024 | 242,50 | 250,85 | 242,50 | 250,85 | 2,81% | 395,00 |
| 03.12.2024 | 242,80 | 245,15 | 241,95 | 244,00 | 1,20% | 482,00 |
| 02.12.2024 | 241,25 | 242,50 | 240,75 | 241,10 | -1,01% | 217,00 |
| 29.11.2024 | 238,25 | 243,55 | 238,25 | 243,55 | 1,25% | 278,00 |
| 28.11.2024 | 238,50 | 240,70 | 238,50 | 240,55 | 1,41% | 683,00 |
| 27.11.2024 | 238,20 | 238,65 | 236,80 | 237,20 | -0,92% | 480,00 |
| 26.11.2024 | 240,10 | 240,85 | 239,40 | 239,40 | -0,48% | 315,00 |
| 25.11.2024 | 243,35 | 243,35 | 240,55 | 240,55 | -0,25% | 976,00 |
| 22.11.2024 | 239,95 | 242,30 | 237,95 | 241,15 | 0,36% | 719,00 |
| 21.11.2024 | 237,70 | 240,75 | 235,18 | 240,27 | 0,98% | 267,00 |
| 20.11.2024 | 239,50 | 241,65 | 237,95 | 237,95 | -0,48% | 440,00 |
| 19.11.2024 | 238,40 | 239,95 | 234,10 | 239,10 | -0,44% | 350,00 |
| 18.11.2024 | 243,10 | 243,10 | 240,00 | 240,15 | -1,09% | 326,00 |
| 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 |