291,225€
1,58%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 285,35 | 292,33 | 284,58 | 290,75 | 1,41% | 175,00 |
| 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 |
| 14.05.2026 | 270,85 | 270,85 | 269,30 | 270,80 | 0,88% | 24,00 |
| 13.05.2026 | 267,60 | 268,45 | 264,05 | 268,45 | 0,62% | 1.166,00 |
| 12.05.2026 | 273,80 | 273,80 | 264,30 | 266,80 | -3,51% | 741,00 |
| 11.05.2026 | 271,10 | 276,55 | 267,05 | 276,50 | 0,91% | 712,00 |
| 08.05.2026 | 272,70 | 275,75 | 272,70 | 274,00 | 0,00% | 315,00 |
| 07.05.2026 | 286,65 | 287,35 | 274,00 | 274,00 | -3,18% | 822,00 |
| 06.05.2026 | 277,50 | 283,90 | 277,45 | 283,00 | 3,28% | 1.873,00 |
| 05.05.2026 | 261,40 | 274,00 | 259,60 | 274,00 | 4,00% | 1.410,00 |
| 04.05.2026 | 270,30 | 270,40 | 260,00 | 263,45 | -1,50% | 2.256,00 |
| 30.04.2026 | 267,45 | 271,15 | 261,95 | 267,45 | -1,58% | 1.633,00 |
| 29.04.2026 | 272,10 | 272,15 | 269,55 | 271,75 | -0,06% | 276,00 |
| 28.04.2026 | 275,35 | 275,35 | 269,00 | 271,90 | -1,24% | 1.464,00 |
| 27.04.2026 | 277,50 | 280,45 | 275,00 | 275,30 | -1,18% | 665,00 |
| 24.04.2026 | 273,60 | 278,75 | 270,00 | 278,60 | 2,35% | 489,00 |
| 23.04.2026 | 272,10 | 275,45 | 269,90 | 272,20 | -1,11% | 671,00 |
| 22.04.2026 | 277,20 | 280,95 | 271,95 | 275,25 | 2,49% | 802,00 |
| 21.04.2026 | 276,00 | 276,60 | 268,55 | 268,55 | -2,45% | 437,00 |
| 20.04.2026 | 273,65 | 275,30 | 272,35 | 275,30 | -0,83% | 595,00 |
| 17.04.2026 | 267,90 | 281,05 | 267,90 | 277,60 | 3,95% | 1.377,00 |
| 16.04.2026 | 268,45 | 271,05 | 266,80 | 267,05 | 0,28% | 819,00 |
| 15.04.2026 | 266,20 | 267,80 | 265,95 | 266,30 | -0,71% | 1.042,00 |
| 14.04.2026 | 262,40 | 268,20 | 262,40 | 268,20 | 2,52% | 840,00 |
| 13.04.2026 | 257,05 | 261,60 | 257,05 | 261,60 | 0,46% | 658,00 |
| 10.04.2026 | 257,20 | 262,00 | 257,20 | 260,40 | 1,28% | 390,00 |
| 09.04.2026 | 253,30 | 259,35 | 252,30 | 257,10 | 0,82% | 893,00 |
| 08.04.2026 | 250,30 | 256,90 | 247,75 | 255,00 | 9,58% | 533,00 |
| 07.04.2026 | 235,80 | 238,90 | 232,70 | 232,70 | 0,17% | 1.274,00 |
| 02.04.2026 | 235,55 | 235,55 | 229,05 | 232,30 | -3,61% | 694,00 |
| 01.04.2026 | 236,30 | 241,65 | 235,95 | 241,00 | 2,75% | 447,00 |
| 31.03.2026 | 228,60 | 234,55 | 225,75 | 234,55 | 2,67% | 854,00 |
| 30.03.2026 | 228,40 | 230,55 | 226,70 | 228,45 | 0,13% | 3.094,00 |
| 27.03.2026 | 238,80 | 238,80 | 225,40 | 228,15 | -4,14% | 1.341,00 |
| 26.03.2026 | 246,10 | 246,10 | 238,00 | 238,00 | -4,24% | 696,00 |
| 25.03.2026 | 244,90 | 250,00 | 244,90 | 248,55 | 2,62% | 778,00 |
| 24.03.2026 | 243,75 | 243,75 | 237,30 | 242,20 | -0,84% | 574,00 |
| 23.03.2026 | 234,95 | 247,35 | 231,30 | 244,25 | 2,80% | 1.932,00 |
| 20.03.2026 | 246,15 | 247,05 | 236,45 | 237,60 | -3,41% | 1.450,00 |
| 19.03.2026 | 251,55 | 251,55 | 242,10 | 246,00 | -2,03% | 1.216,00 |
| 18.03.2026 | 253,50 | 258,80 | 251,10 | 251,10 | 0,16% | 1.499,00 |
| 17.03.2026 | 248,00 | 253,40 | 248,00 | 250,70 | 0,78% | 816,00 |
| 16.03.2026 | 248,90 | 250,80 | 246,50 | 248,75 | 0,42% | 2.058,00 |
| 13.03.2026 | 254,20 | 254,50 | 247,70 | 247,70 | -3,03% | 1.065,00 |
| 12.03.2026 | 250,55 | 255,55 | 250,00 | 255,45 | -0,80% | 3.101,00 |
| 11.03.2026 | 254,30 | 257,50 | 251,05 | 257,50 | 1,46% | 435,00 |