158,000€
0,45%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 161,10 | 161,30 | 157,10 | 158,80 | 0,95% | - |
| 16.05.2024 | 157,30 | 157,30 | 157,30 | 157,30 | -3,02% | - |
| 15.05.2024 | 162,20 | 162,20 | 162,20 | 162,20 | -0,92% | - |
| 14.05.2024 | 155,10 | 170,50 | 155,10 | 163,70 | 6,37% | 340,00 |
| 13.05.2024 | 156,00 | 156,00 | 153,90 | 153,90 | -1,60% | - |
| 10.05.2024 | 156,40 | 156,40 | 156,40 | 156,40 | 1,30% | - |
| 09.05.2024 | 154,40 | 154,40 | 154,40 | 154,40 | -0,26% | - |
| 08.05.2024 | 147,80 | 154,80 | 147,80 | 154,80 | 3,27% | 60,00 |
| 07.05.2024 | 150,50 | 150,50 | 149,90 | 149,90 | 4,46% | - |
| 06.05.2024 | 143,70 | 143,70 | 143,50 | 143,50 | -3,95% | - |
| 03.05.2024 | 148,10 | 149,40 | 148,10 | 149,40 | -1,26% | - |
| 02.05.2024 | 151,30 | 151,30 | 151,30 | 151,30 | 4,20% | - |
| 30.04.2024 | 145,20 | 145,20 | 145,20 | 145,20 | 10,08% | - |
| 29.04.2024 | 128,50 | 131,90 | 128,50 | 131,90 | -1,79% | - |
| 26.04.2024 | 135,40 | 135,40 | 134,30 | 134,30 | 1,13% | - |
| 25.04.2024 | 134,00 | 134,00 | 132,80 | 132,80 | 3,91% | - |
| 24.04.2024 | 127,80 | 127,80 | 127,80 | 127,80 | 4,58% | - |
| 23.04.2024 | 122,20 | 122,20 | 122,20 | 122,20 | -0,65% | - |
| 22.04.2024 | 125,40 | 125,40 | 123,00 | 123,00 | -5,89% | 10,00 |
| 19.04.2024 | 128,70 | 130,70 | 128,70 | 130,70 | -4,67% | 50,00 |
| 18.04.2024 | 137,20 | 137,20 | 137,10 | 137,10 | -0,51% | - |
| 17.04.2024 | 137,60 | 137,80 | 137,60 | 137,80 | 2,76% | - |
| 16.04.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -2,69% | - |
| 15.04.2024 | 136,20 | 137,80 | 136,20 | 137,80 | 1,85% | - |
| 12.04.2024 | 145,80 | 145,80 | 135,30 | 135,30 | -6,43% | - |
| 11.04.2024 | 144,60 | 144,60 | 144,60 | 144,60 | -3,02% | - |
| 10.04.2024 | 149,10 | 149,10 | 149,10 | 149,10 | -2,17% | - |
| 09.04.2024 | 149,60 | 152,40 | 149,60 | 152,40 | 0,93% | - |
| 08.04.2024 | 151,00 | 151,00 | 151,00 | 151,00 | 2,37% | - |
| 05.04.2024 | 149,10 | 149,10 | 147,50 | 147,50 | -2,51% | - |
| 04.04.2024 | 149,90 | 151,30 | 149,90 | 151,30 | 3,49% | - |
| 03.04.2024 | 145,50 | 146,30 | 144,80 | 146,20 | -0,14% | - |
| 02.04.2024 | 141,90 | 146,40 | 141,40 | 146,40 | -1,61% | 50,00 |
| 28.03.2024 | 143,20 | 148,80 | 139,40 | 148,80 | 9,41% | 20,00 |
| 27.03.2024 | 123,80 | 136,00 | 123,80 | 136,00 | 8,97% | 60,00 |
| 26.03.2024 | 123,20 | 124,80 | 123,20 | 124,80 | -1,42% | 100,00 |
| 25.03.2024 | 123,00 | 126,60 | 123,00 | 126,60 | 2,10% | 200,00 |
| 22.03.2024 | 124,40 | 124,40 | 124,00 | 124,00 | -0,96% | - |
| 21.03.2024 | 128,40 | 128,40 | 125,20 | 125,20 | -1,88% | - |
| 20.03.2024 | 127,80 | 127,80 | 127,60 | 127,60 | 0,95% | 50,00 |
| 19.03.2024 | 124,40 | 126,40 | 124,40 | 126,40 | -0,94% | - |
| 18.03.2024 | 126,40 | 127,60 | 126,40 | 127,60 | -0,16% | - |
| 15.03.2024 | 128,20 | 128,60 | 127,80 | 127,80 | -3,33% | 20,00 |
| 14.03.2024 | 132,20 | 132,20 | 132,20 | 132,20 | 2,64% | - |
| 13.03.2024 | 127,80 | 128,80 | 127,60 | 128,80 | 0,78% | - |
| 12.03.2024 | 127,80 | 127,80 | 127,80 | 127,80 | -3,77% | - |
| 11.03.2024 | 135,60 | 135,60 | 132,80 | 132,80 | -7,13% | 1.290,00 |
| 08.03.2024 | 143,00 | 143,00 | 143,00 | 143,00 | 0,00% | - |
| 07.03.2024 | 142,40 | 143,00 | 142,40 | 143,00 | 1,85% | - |
| 06.03.2024 | 142,20 | 142,20 | 137,40 | 140,40 | -1,13% | - |
| 05.03.2024 | 142,60 | 142,60 | 142,00 | 142,00 | -1,39% | - |
| 04.03.2024 | 143,60 | 144,00 | 143,60 | 144,00 | 1,55% | - |
| 01.03.2024 | 142,80 | 143,20 | 141,80 | 141,80 | -1,94% | 10,00 |
| 29.02.2024 | 143,40 | 144,80 | 143,40 | 144,60 | -1,36% | - |
| 28.02.2024 | 148,40 | 148,40 | 146,60 | 146,60 | -1,35% | - |
| 27.02.2024 | 155,60 | 155,60 | 148,60 | 148,60 | -6,31% | - |
| 26.02.2024 | 153,00 | 158,60 | 153,00 | 158,60 | 4,21% | - |
| 23.02.2024 | 154,00 | 154,00 | 152,20 | 152,20 | -1,68% | - |
| 22.02.2024 | 152,20 | 154,80 | 152,20 | 154,80 | 2,38% | - |
| 21.02.2024 | 152,80 | 153,00 | 151,20 | 151,20 | -1,18% | 200,00 |
| 20.02.2024 | 151,40 | 153,00 | 151,40 | 153,00 | -0,78% | 100,00 |
| 19.02.2024 | 155,40 | 155,40 | 154,20 | 154,20 | 2,66% | - |
| 16.02.2024 | 148,20 | 150,20 | 148,20 | 150,20 | 2,32% | 9,00 |
| 15.02.2024 | 145,60 | 146,80 | 145,60 | 146,80 | 1,94% | - |
| 14.02.2024 | 140,40 | 144,00 | 140,40 | 144,00 | 2,27% | - |
| 13.02.2024 | 144,00 | 144,00 | 140,80 | 140,80 | -1,54% | - |
| 12.02.2024 | 143,60 | 144,80 | 143,00 | 143,00 | -1,38% | 165,00 |
| 09.02.2024 | 139,00 | 145,00 | 139,00 | 145,00 | 3,42% | 40,00 |
| 08.02.2024 | 136,60 | 140,20 | 136,60 | 140,20 | 4,47% | - |
| 07.02.2024 | 134,20 | 134,20 | 134,20 | 134,20 | 0,30% | - |
| 06.02.2024 | 137,80 | 137,80 | 133,80 | 133,80 | -0,45% | - |
| 05.02.2024 | 136,60 | 136,60 | 134,40 | 134,40 | 0,75% | - |
| 02.02.2024 | 133,40 | 133,40 | 133,40 | 133,40 | -2,91% | - |
| 01.02.2024 | 137,60 | 139,00 | 137,40 | 137,40 | -1,86% | - |
| 31.01.2024 | 140,00 | 140,00 | 138,60 | 140,00 | -1,41% | 5,00 |
| 30.01.2024 | 145,00 | 145,80 | 142,00 | 142,00 | -2,47% | - |
| 29.01.2024 | 141,20 | 145,60 | 140,80 | 145,60 | 5,05% | 95,00 |
| 26.01.2024 | 131,80 | 138,60 | 131,80 | 138,60 | 9,65% | - |
| 25.01.2024 | 126,40 | 126,40 | 126,40 | 126,40 | 0,80% | - |
| 24.01.2024 | 122,60 | 125,40 | 122,60 | 125,40 | 4,33% | - |
| 23.01.2024 | 121,60 | 121,60 | 120,20 | 120,20 | 0,00% | - |
| 22.01.2024 | 120,60 | 120,60 | 120,20 | 120,20 | -0,33% | - |
| 19.01.2024 | 124,00 | 124,00 | 120,60 | 120,60 | -0,50% | - |
| 18.01.2024 | 121,20 | 121,20 | 121,20 | 121,20 | 0,50% | - |
| 17.01.2024 | 119,80 | 120,60 | 119,80 | 120,60 | -1,47% | - |
| 16.01.2024 | 122,20 | 122,40 | 122,20 | 122,40 | 0,99% | - |
| 15.01.2024 | 119,80 | 121,20 | 119,80 | 121,20 | -0,33% | - |
| 12.01.2024 | 121,60 | 121,60 | 121,60 | 121,60 | -2,41% | - |
| 11.01.2024 | 122,40 | 124,60 | 122,40 | 124,60 | 2,47% | 10,00 |
| 10.01.2024 | 125,00 | 125,00 | 121,60 | 121,60 | -3,80% | - |
| 09.01.2024 | 128,20 | 128,20 | 126,40 | 126,40 | 0,00% | - |
| 08.01.2024 | 123,60 | 126,40 | 123,60 | 126,40 | 1,12% | - |
| 05.01.2024 | 125,00 | 125,00 | 125,00 | 125,00 | -0,48% | - |
| 04.01.2024 | 125,60 | 125,60 | 125,60 | 125,60 | -2,18% | - |
| 03.01.2024 | 133,00 | 133,00 | 128,40 | 128,40 | -4,18% | 146,00 |
| 02.01.2024 | 134,00 | 134,00 | 134,00 | 134,00 | -2,19% | - |
| 29.12.2023 | 137,00 | 137,00 | 137,00 | 137,00 | 0,74% | - |
| 28.12.2023 | 135,00 | 136,00 | 135,00 | 136,00 | 2,41% | 50,00 |
| 27.12.2023 | 130,20 | 132,80 | 130,20 | 132,80 | 0,61% | - |
| 22.12.2023 | 125,40 | 132,00 | 125,40 | 132,00 | 3,61% | 40,00 |