239,700€
2,22%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 235,00 | 244,00 | 235,00 | 240,00 | -1,40% | 69,00 |
| 05.06.2025 | 235,40 | 243,40 | 235,40 | 243,40 | 4,46% | 36,00 |
| 04.06.2025 | 229,00 | 233,00 | 229,00 | 233,00 | 1,92% | - |
| 03.06.2025 | 229,00 | 229,00 | 227,00 | 228,60 | 0,70% | 19,00 |
| 02.06.2025 | 224,80 | 227,00 | 224,80 | 227,00 | 4,42% | - |
| 30.05.2025 | 217,40 | 217,40 | 217,40 | 217,40 | -1,98% | - |
| 29.05.2025 | 221,80 | 221,80 | 221,80 | 221,80 | 0,09% | - |
| 28.05.2025 | 217,40 | 222,40 | 217,40 | 221,60 | 1,56% | 10,00 |
| 27.05.2025 | 218,20 | 218,20 | 218,20 | 218,20 | -1,27% | - |
| 26.05.2025 | 217,00 | 221,00 | 217,00 | 221,00 | 3,08% | 10,00 |
| 23.05.2025 | 196,60 | 214,40 | 196,60 | 214,40 | 9,89% | - |
| 22.05.2025 | 192,20 | 195,10 | 192,20 | 195,10 | -0,20% | - |
| 21.05.2025 | 193,20 | 196,60 | 193,20 | 195,50 | 2,89% | 1,00 |
| 20.05.2025 | 190,30 | 190,30 | 190,00 | 190,00 | -2,06% | - |
| 19.05.2025 | 191,60 | 194,00 | 191,60 | 194,00 | 0,94% | 6,00 |
| 16.05.2025 | 190,70 | 192,20 | 190,70 | 192,20 | 0,79% | - |
| 15.05.2025 | 189,50 | 190,70 | 189,50 | 190,70 | 3,08% | - |
| 14.05.2025 | 185,50 | 185,50 | 185,00 | 185,00 | -1,33% | - |
| 13.05.2025 | 188,00 | 188,00 | 185,00 | 187,50 | 4,75% | 15,00 |
| 12.05.2025 | 179,00 | 179,00 | 179,00 | 179,00 | 0,56% | - |
| 09.05.2025 | 179,80 | 180,50 | 178,00 | 178,00 | -2,20% | - |
| 08.05.2025 | 180,70 | 182,00 | 180,00 | 182,00 | 1,62% | 10,00 |
| 07.05.2025 | 178,60 | 180,00 | 178,60 | 179,10 | -2,82% | - |
| 06.05.2025 | 184,30 | 184,30 | 184,30 | 184,30 | 0,44% | - |
| 05.05.2025 | 180,20 | 183,50 | 180,20 | 183,50 | 1,66% | 27,00 |
| 02.05.2025 | 180,40 | 180,50 | 180,40 | 180,50 | -3,32% | 20,00 |
| 30.04.2025 | 175,60 | 186,70 | 175,60 | 186,70 | -3,01% | 20,00 |
| 29.04.2025 | 195,70 | 195,70 | 192,50 | 192,50 | -1,58% | - |
| 28.04.2025 | 195,40 | 195,60 | 195,40 | 195,60 | -1,36% | 40,00 |
| 25.04.2025 | 198,30 | 198,30 | 198,30 | 198,30 | -3,36% | - |
| 24.04.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -1,35% | - |
| 23.04.2025 | 203,00 | 208,00 | 203,00 | 208,00 | 6,89% | - |
| 22.04.2025 | 194,60 | 194,60 | 194,60 | 194,60 | 0,41% | - |
| 17.04.2025 | 194,50 | 194,50 | 193,80 | 193,80 | -1,37% | - |
| 16.04.2025 | 196,50 | 196,50 | 196,50 | 196,50 | -0,51% | - |
| 15.04.2025 | 190,10 | 198,80 | 190,10 | 197,50 | 6,18% | - |
| 14.04.2025 | 186,00 | 186,00 | 186,00 | 186,00 | 0,32% | - |
| 11.04.2025 | 185,40 | 185,40 | 185,40 | 185,40 | 1,31% | - |
| 10.04.2025 | 183,00 | 183,00 | 183,00 | 183,00 | 8,09% | 13,00 |
| 09.04.2025 | 173,80 | 173,80 | 169,30 | 169,30 | -2,03% | - |
| 08.04.2025 | 173,50 | 173,50 | 172,40 | 172,80 | 5,24% | - |
| 07.04.2025 | 165,40 | 165,40 | 164,20 | 164,20 | -3,53% | 12,00 |
| 04.04.2025 | 185,00 | 185,10 | 170,20 | 170,20 | -11,68% | 30,00 |
| 03.04.2025 | 192,70 | 192,70 | 192,70 | 192,70 | -2,43% | - |
| 02.04.2025 | 196,20 | 197,50 | 196,20 | 197,50 | 1,18% | - |
| 01.04.2025 | 195,20 | 195,20 | 195,20 | 195,20 | 0,10% | - |
| 31.03.2025 | 195,10 | 197,10 | 195,00 | 195,00 | 1,25% | - |
| 28.03.2025 | 192,60 | 192,60 | 192,60 | 192,60 | -4,18% | - |
| 27.03.2025 | 201,60 | 201,60 | 201,00 | 201,00 | -0,10% | - |
| 26.03.2025 | 201,20 | 201,20 | 201,20 | 201,20 | 1,72% | - |
| 25.03.2025 | 197,80 | 197,80 | 197,80 | 197,80 | 1,59% | - |
| 24.03.2025 | 193,40 | 194,70 | 193,40 | 194,70 | -3,04% | - |
| 21.03.2025 | 200,80 | 200,80 | 200,80 | 200,80 | 1,36% | - |
| 20.03.2025 | 198,30 | 198,30 | 198,10 | 198,10 | -0,65% | - |
| 19.03.2025 | 192,50 | 199,40 | 192,50 | 199,40 | 2,05% | - |
| 18.03.2025 | 195,40 | 195,40 | 195,40 | 195,40 | 0,88% | - |
| 17.03.2025 | 192,80 | 193,70 | 192,80 | 193,70 | 2,92% | - |
| 14.03.2025 | 188,20 | 188,20 | 188,20 | 188,20 | -1,47% | - |
| 13.03.2025 | 187,00 | 191,00 | 187,00 | 191,00 | 0,53% | 3,00 |
| 12.03.2025 | 187,20 | 190,00 | 187,20 | 190,00 | 0,58% | 10,00 |
| 11.03.2025 | 192,20 | 192,20 | 188,90 | 188,90 | -2,23% | - |
| 10.03.2025 | 194,80 | 194,80 | 193,20 | 193,20 | 3,48% | - |
| 07.03.2025 | 186,70 | 186,70 | 186,70 | 186,70 | -2,91% | - |
| 06.03.2025 | 192,30 | 192,30 | 192,30 | 192,30 | -0,47% | - |
| 05.03.2025 | 196,70 | 196,70 | 193,20 | 193,20 | -3,69% | 40,00 |
| 04.03.2025 | 198,60 | 200,60 | 198,60 | 200,60 | -0,20% | - |
| 03.03.2025 | 202,60 | 202,60 | 201,00 | 201,00 | 0,40% | - |
| 28.02.2025 | 200,20 | 200,20 | 200,20 | 200,20 | -2,15% | 200,00 |
| 27.02.2025 | 192,50 | 208,80 | 192,50 | 204,60 | 26,37% | 188,00 |
| 26.02.2025 | 161,90 | 161,90 | 161,90 | 161,90 | 2,15% | - |
| 25.02.2025 | 158,50 | 158,50 | 158,50 | 158,50 | -1,12% | - |
| 24.02.2025 | 160,30 | 160,30 | 160,30 | 160,30 | 1,39% | - |
| 21.02.2025 | 158,10 | 158,10 | 158,10 | 158,10 | 1,80% | - |
| 20.02.2025 | 155,30 | 155,30 | 155,30 | 155,30 | -0,26% | - |
| 19.02.2025 | 155,70 | 155,70 | 155,70 | 155,70 | -3,11% | - |
| 18.02.2025 | 160,70 | 160,70 | 160,70 | 160,70 | -0,50% | - |
| 17.02.2025 | 161,50 | 161,50 | 161,50 | 161,50 | 0,75% | - |
| 14.02.2025 | 160,30 | 160,30 | 160,30 | 160,30 | -1,41% | - |
| 13.02.2025 | 160,90 | 162,60 | 160,90 | 162,60 | 0,99% | - |
| 12.02.2025 | 161,00 | 161,00 | 161,00 | 161,00 | -2,48% | - |
| 11.02.2025 | 165,10 | 165,10 | 165,10 | 165,10 | 2,04% | - |
| 10.02.2025 | 162,30 | 162,30 | 161,80 | 161,80 | -2,18% | - |
| 07.02.2025 | 165,40 | 165,40 | 165,40 | 165,40 | -0,60% | - |
| 06.02.2025 | 166,60 | 166,60 | 166,40 | 166,40 | -0,36% | 18,00 |
| 05.02.2025 | 167,70 | 167,70 | 167,00 | 167,00 | -0,48% | - |
| 04.02.2025 | 163,90 | 167,80 | 163,90 | 167,80 | 3,52% | 50,00 |
| 03.02.2025 | 160,40 | 163,50 | 160,40 | 162,10 | -3,80% | 104,00 |
| 31.01.2025 | 168,50 | 168,50 | 168,50 | 168,50 | 2,74% | - |
| 30.01.2025 | 164,00 | 164,00 | 164,00 | 164,00 | -1,20% | - |
| 29.01.2025 | 166,00 | 166,00 | 166,00 | 166,00 | 1,72% | - |
| 28.01.2025 | 163,20 | 163,20 | 163,20 | 163,20 | -0,24% | - |
| 27.01.2025 | 163,60 | 163,60 | 163,60 | 163,60 | -2,33% | - |
| 24.01.2025 | 167,20 | 167,50 | 167,20 | 167,50 | -1,24% | 11,00 |
| 23.01.2025 | 169,60 | 169,60 | 169,60 | 169,60 | 1,50% | - |
| 22.01.2025 | 167,10 | 167,10 | 167,10 | 167,10 | 0,48% | - |
| 21.01.2025 | 165,80 | 166,30 | 165,80 | 166,30 | -0,54% | - |
| 20.01.2025 | 167,20 | 167,20 | 167,20 | 167,20 | 0,48% | 75,00 |
| 17.01.2025 | 166,40 | 166,40 | 166,40 | 166,40 | 0,24% | - |
| 16.01.2025 | 162,80 | 166,00 | 161,90 | 166,00 | 3,75% | 218,00 |
| 15.01.2025 | 160,00 | 160,00 | 160,00 | 160,00 | -1,11% | 3,00 |