290,575€
2,66%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 281,15 | 291,73 | 281,15 | 290,33 | 2,57% | 1.603,00 |
| 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 |
| 10.03.2026 | 251,00 | 257,45 | 251,00 | 253,80 | 3,80% | 1.291,00 |
| 09.03.2026 | 241,10 | 245,60 | 237,70 | 244,50 | -1,75% | 902,00 |
| 06.03.2026 | 254,75 | 255,35 | 246,95 | 248,85 | -1,01% | 2.323,00 |
| 05.03.2026 | 258,90 | 260,55 | 251,40 | 251,40 | -4,23% | 707,00 |
| 04.03.2026 | 255,05 | 262,50 | 253,75 | 262,50 | 1,53% | 1.011,00 |
| 03.03.2026 | 265,25 | 265,30 | 254,60 | 258,55 | -4,08% | 954,00 |
| 02.03.2026 | 268,95 | 269,85 | 265,55 | 269,55 | -1,70% | 1.023,00 |
| 27.02.2026 | 275,65 | 278,00 | 273,75 | 274,20 | 0,05% | 824,00 |
| 26.02.2026 | 268,75 | 279,90 | 268,75 | 274,05 | 3,91% | 1.076,00 |
| 25.02.2026 | 263,70 | 266,85 | 263,70 | 263,75 | 0,40% | 2.854,00 |
| 24.02.2026 | 259,40 | 263,40 | 257,70 | 262,70 | 1,74% | 1.161,00 |
| 23.02.2026 | 260,90 | 260,90 | 258,20 | 258,20 | -0,98% | 2.470,00 |
| 20.02.2026 | 260,25 | 261,75 | 259,10 | 260,75 | 0,64% | 436,00 |
| 19.02.2026 | 261,15 | 262,10 | 257,55 | 259,10 | -0,82% | 1.040,00 |
| 18.02.2026 | 255,30 | 261,60 | 255,30 | 261,25 | 2,31% | 3.742,00 |
| 17.02.2026 | 256,50 | 256,50 | 246,60 | 255,35 | -0,91% | 1.647,00 |
| 16.02.2026 | 264,00 | 264,00 | 256,30 | 257,70 | -2,81% | 390,00 |
| 13.02.2026 | 265,45 | 265,45 | 260,00 | 265,15 | 0,13% | 1.292,00 |
| 12.02.2026 | 267,00 | 274,15 | 264,00 | 264,80 | -0,84% | 4.113,00 |
| 11.02.2026 | 258,40 | 269,50 | 255,55 | 267,05 | 2,83% | 2.873,00 |
| 10.02.2026 | 256,95 | 259,70 | 256,00 | 259,70 | -0,54% | 2.275,00 |
| 09.02.2026 | 254,75 | 261,10 | 253,85 | 261,10 | 3,45% | 4.201,00 |
| 06.02.2026 | 248,95 | 253,45 | 248,95 | 252,40 | 1,51% | 1.302,00 |
| 05.02.2026 | 249,00 | 252,15 | 245,65 | 248,65 | 0,10% | 800,00 |
| 04.02.2026 | 249,10 | 253,60 | 247,30 | 248,40 | -0,40% | 1.225,00 |
| 03.02.2026 | 247,55 | 252,30 | 244,90 | 249,40 | 0,63% | 844,00 |
| 02.02.2026 | 239,95 | 247,85 | 239,95 | 247,85 | 2,86% | 778,00 |
| 30.01.2026 | 241,65 | 244,05 | 240,95 | 240,95 | -0,72% | 688,00 |
| 29.01.2026 | 239,60 | 244,90 | 239,60 | 242,70 | 3,21% | 2.009,00 |
| 28.01.2026 | 235,80 | 239,50 | 233,70 | 235,15 | 0,13% | 1.827,00 |
| 27.01.2026 | 234,80 | 235,70 | 233,95 | 234,85 | 0,88% | 1.588,00 |