202,400€
-1,36%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 201,20 | 201,20 | 199,80 | 199,80 | -2,63% | 10,00 |
| 11.12.2025 | 205,20 | 205,20 | 205,20 | 205,20 | -1,91% | - |
| 10.12.2025 | 209,20 | 209,20 | 209,20 | 209,20 | -0,66% | - |
| 09.12.2025 | 210,60 | 210,60 | 210,60 | 210,60 | 1,25% | - |
| 08.12.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 1,96% | - |
| 05.12.2025 | 204,00 | 204,00 | 204,00 | 204,00 | 0,59% | - |
| 04.12.2025 | 202,80 | 202,80 | 202,80 | 202,80 | -0,69% | - |
| 03.12.2025 | 201,00 | 204,20 | 201,00 | 204,20 | 1,09% | 40,00 |
| 02.12.2025 | 206,00 | 206,00 | 202,00 | 202,00 | -2,88% | 35,00 |
| 01.12.2025 | 208,00 | 208,00 | 208,00 | 208,00 | 0,10% | - |
| 28.11.2025 | 208,40 | 214,00 | 207,80 | 207,80 | -3,53% | 127,00 |
| 27.11.2025 | 201,00 | 215,40 | 201,00 | 215,40 | 6,85% | 158,00 |
| 26.11.2025 | 201,60 | 201,60 | 201,60 | 201,60 | 0,70% | - |
| 25.11.2025 | 194,50 | 200,20 | 194,50 | 200,20 | 0,96% | 20,00 |
| 24.11.2025 | 199,00 | 199,00 | 198,30 | 198,30 | 0,66% | 25,00 |
| 21.11.2025 | 197,10 | 197,10 | 197,00 | 197,00 | -2,67% | 5,00 |
| 20.11.2025 | 202,40 | 202,40 | 202,40 | 202,40 | -0,10% | - |
| 19.11.2025 | 202,60 | 202,60 | 202,60 | 202,60 | -1,07% | - |
| 18.11.2025 | 202,20 | 204,80 | 202,20 | 204,80 | -5,19% | 10,00 |
| 17.11.2025 | 220,00 | 220,00 | 216,00 | 216,00 | 1,60% | 30,00 |
| 14.11.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -0,65% | - |
| 13.11.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,00% | - |
| 12.11.2025 | 214,00 | 214,00 | 214,00 | 214,00 | 0,28% | - |
| 11.11.2025 | 213,40 | 213,40 | 213,40 | 213,40 | 0,19% | - |
| 10.11.2025 | 213,00 | 213,00 | 213,00 | 213,00 | -0,75% | - |
| 07.11.2025 | 215,00 | 215,00 | 214,60 | 214,60 | -1,92% | 15,00 |
| 06.11.2025 | 215,80 | 220,20 | 215,80 | 218,80 | -1,17% | 12,00 |
| 05.11.2025 | 219,60 | 221,40 | 219,60 | 221,40 | -3,49% | 8,00 |
| 04.11.2025 | 229,40 | 229,40 | 229,40 | 229,40 | -3,61% | - |
| 03.11.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -1,16% | - |
| 31.10.2025 | 224,00 | 240,80 | 224,00 | 240,80 | 5,43% | 30,00 |
| 30.10.2025 | 220,80 | 228,40 | 220,80 | 228,40 | 0,53% | 16,00 |
| 29.10.2025 | 227,00 | 227,20 | 227,00 | 227,20 | -1,73% | 10,00 |
| 28.10.2025 | 231,20 | 231,20 | 231,20 | 231,20 | -0,09% | - |
| 27.10.2025 | 234,40 | 234,40 | 231,40 | 231,40 | -0,94% | - |
| 24.10.2025 | 233,60 | 233,60 | 233,60 | 233,60 | -0,60% | - |
| 23.10.2025 | 241,60 | 241,60 | 235,00 | 235,00 | -1,26% | 20,00 |
| 22.10.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -0,92% | - |
| 21.10.2025 | 240,20 | 240,20 | 240,20 | 240,20 | -0,74% | - |
| 20.10.2025 | 242,00 | 242,00 | 242,00 | 242,00 | 1,77% | 8,00 |
| 17.10.2025 | 237,80 | 237,80 | 237,80 | 237,80 | -3,10% | - |
| 16.10.2025 | 240,20 | 245,40 | 240,20 | 245,40 | 0,57% | 25,00 |
| 15.10.2025 | 244,00 | 244,00 | 244,00 | 244,00 | 2,01% | - |
| 14.10.2025 | 242,20 | 242,20 | 239,20 | 239,20 | -4,24% | 3,00 |
| 13.10.2025 | 249,80 | 249,80 | 249,80 | 249,80 | 0,97% | 50,00 |
| 10.10.2025 | 247,40 | 247,40 | 247,40 | 247,40 | 0,65% | - |
| 09.10.2025 | 245,80 | 245,80 | 245,80 | 245,80 | -1,13% | - |
| 08.10.2025 | 244,80 | 248,60 | 244,80 | 248,60 | -0,72% | 81,00 |
| 07.10.2025 | 250,40 | 250,40 | 250,40 | 250,40 | -0,24% | 15,00 |
| 06.10.2025 | 251,00 | 251,00 | 251,00 | 251,00 | -2,11% | - |
| 03.10.2025 | 251,40 | 256,40 | 251,40 | 256,40 | 2,23% | 5,00 |
| 02.10.2025 | 249,40 | 250,80 | 249,40 | 250,80 | -0,63% | - |
| 01.10.2025 | 252,40 | 252,40 | 252,40 | 252,40 | -0,94% | - |
| 30.09.2025 | 253,00 | 254,80 | 253,00 | 254,80 | 2,74% | 30,00 |
| 29.09.2025 | 248,00 | 248,00 | 248,00 | 248,00 | -2,21% | - |
| 26.09.2025 | 253,60 | 253,60 | 253,60 | 253,60 | -0,55% | - |
| 25.09.2025 | 254,80 | 255,00 | 254,80 | 255,00 | -0,08% | 50,00 |
| 24.09.2025 | 255,20 | 255,20 | 255,20 | 255,20 | -2,22% | - |
| 23.09.2025 | 261,00 | 261,00 | 261,00 | 261,00 | 3,49% | 15,00 |
| 22.09.2025 | 252,20 | 252,20 | 252,20 | 252,20 | 1,61% | - |
| 19.09.2025 | 248,20 | 248,20 | 248,20 | 248,20 | 4,29% | - |
| 18.09.2025 | 238,00 | 238,00 | 238,00 | 238,00 | -2,46% | - |
| 17.09.2025 | 244,00 | 244,00 | 244,00 | 244,00 | -0,25% | 80,00 |
| 16.09.2025 | 229,20 | 244,60 | 229,20 | 244,60 | 13,35% | 100,00 |
| 15.09.2025 | 209,40 | 215,80 | 208,80 | 215,80 | 1,03% | 119,00 |
| 12.09.2025 | 213,60 | 213,60 | 213,60 | 213,60 | 1,23% | 50,00 |
| 11.09.2025 | 208,60 | 215,40 | 207,20 | 211,00 | 1,74% | 25,00 |
| 10.09.2025 | 205,00 | 207,60 | 205,00 | 207,40 | 0,78% | 75,00 |
| 09.09.2025 | 204,50 | 207,50 | 203,20 | 205,80 | 3,13% | - |
| 08.09.2025 | 198,90 | 199,55 | 197,90 | 199,55 | 1,35% | - |
| 05.09.2025 | 196,90 | 196,90 | 196,90 | 196,90 | 0,00% | - |
| 04.09.2025 | 196,90 | 196,90 | 196,90 | 196,90 | -0,81% | - |
| 03.09.2025 | 198,50 | 198,50 | 198,50 | 198,50 | -6,54% | - |
| 02.09.2025 | 212,40 | 212,40 | 212,40 | 212,40 | -0,65% | - |
| 01.09.2025 | 213,80 | 213,80 | 213,80 | 213,80 | -0,19% | - |
| 29.08.2025 | 214,20 | 214,20 | 214,20 | 214,20 | -0,46% | - |
| 28.08.2025 | 215,20 | 215,20 | 215,20 | 215,20 | -1,28% | - |
| 27.08.2025 | 218,00 | 218,00 | 218,00 | 218,00 | 0,00% | 277,00 |
| 26.08.2025 | 214,20 | 218,00 | 214,20 | 218,00 | 3,12% | 23,00 |
| 25.08.2025 | 211,40 | 211,40 | 211,40 | 211,40 | 1,63% | - |
| 22.08.2025 | 208,00 | 208,00 | 208,00 | 208,00 | -2,16% | - |
| 21.08.2025 | 212,60 | 212,60 | 212,60 | 212,60 | -1,30% | - |
| 20.08.2025 | 215,40 | 215,40 | 215,40 | 215,40 | -4,94% | - |
| 19.08.2025 | 226,60 | 226,60 | 226,60 | 226,60 | 2,63% | - |
| 18.08.2025 | 220,80 | 220,80 | 220,80 | 220,80 | -1,25% | - |
| 15.08.2025 | 223,60 | 223,60 | 223,60 | 223,60 | 0,27% | - |
| 14.08.2025 | 223,00 | 223,00 | 223,00 | 223,00 | -1,06% | 2,00 |
| 13.08.2025 | 225,40 | 225,40 | 225,40 | 225,40 | 1,17% | - |
| 12.08.2025 | 222,80 | 222,80 | 222,80 | 222,80 | 0,00% | - |
| 11.08.2025 | 222,80 | 222,80 | 222,80 | 222,80 | -0,98% | - |
| 08.08.2025 | 225,00 | 225,00 | 225,00 | 225,00 | -0,35% | - |
| 07.08.2025 | 225,80 | 225,80 | 225,80 | 225,80 | -0,35% | - |
| 06.08.2025 | 226,60 | 226,60 | 226,60 | 226,60 | -0,35% | - |
| 05.08.2025 | 225,40 | 227,40 | 225,40 | 227,40 | 1,88% | - |
| 04.08.2025 | 223,40 | 223,40 | 223,20 | 223,20 | 0,36% | - |
| 01.08.2025 | 222,40 | 222,40 | 222,40 | 222,40 | -6,16% | - |
| 31.07.2025 | 237,00 | 237,00 | 237,00 | 237,00 | 1,20% | - |
| 30.07.2025 | 230,40 | 234,20 | 229,00 | 234,20 | -1,18% | 59,00 |
| 29.07.2025 | 237,00 | 237,00 | 237,00 | 237,00 | -0,08% | - |
| 28.07.2025 | 237,20 | 237,20 | 237,20 | 237,20 | 0,51% | - |