225,000€
-0,35%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.07.2025 | 236,00 | 236,00 | 236,00 | 236,00 | 1,72% | - |
| 24.07.2025 | 232,00 | 232,00 | 232,00 | 232,00 | -1,02% | 20,00 |
| 23.07.2025 | 234,40 | 234,40 | 234,40 | 234,40 | -4,01% | - |
| 22.07.2025 | 244,20 | 244,20 | 244,20 | 244,20 | -1,05% | - |
| 21.07.2025 | 246,80 | 246,80 | 246,80 | 246,80 | -0,64% | - |
| 18.07.2025 | 250,00 | 250,00 | 248,40 | 248,40 | -1,90% | 10,00 |
| 17.07.2025 | 253,20 | 253,20 | 253,20 | 253,20 | 0,16% | - |
| 16.07.2025 | 252,00 | 252,80 | 252,00 | 252,80 | -0,55% | 50,00 |
| 15.07.2025 | 254,20 | 254,20 | 254,20 | 254,20 | 1,84% | - |
| 14.07.2025 | 249,60 | 249,60 | 249,60 | 249,60 | -0,48% | - |
| 11.07.2025 | 250,80 | 250,80 | 250,80 | 250,80 | 0,24% | - |
| 10.07.2025 | 250,20 | 250,20 | 250,20 | 250,20 | 0,08% | - |
| 09.07.2025 | 250,00 | 250,00 | 250,00 | 250,00 | -1,19% | - |
| 08.07.2025 | 248,80 | 253,00 | 248,80 | 253,00 | 1,77% | - |
| 07.07.2025 | 248,60 | 248,60 | 248,60 | 248,60 | 0,49% | - |
| 04.07.2025 | 247,40 | 247,40 | 247,40 | 247,40 | -0,48% | - |
| 03.07.2025 | 248,60 | 248,60 | 245,60 | 248,60 | 1,97% | - |
| 02.07.2025 | 243,80 | 243,80 | 243,80 | 243,80 | -2,64% | - |
| 01.07.2025 | 254,40 | 254,40 | 250,40 | 250,40 | -8,95% | 100,00 |
| 30.06.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,15% | - |
| 27.06.2025 | 274,60 | 274,60 | 274,60 | 274,60 | -0,15% | - |
| 26.06.2025 | 275,00 | 275,00 | 275,00 | 275,00 | 0,88% | - |
| 25.06.2025 | 272,60 | 272,60 | 272,60 | 272,60 | 3,89% | - |
| 24.06.2025 | 262,40 | 262,40 | 262,40 | 262,40 | -1,43% | - |
| 23.06.2025 | 263,80 | 266,20 | 263,80 | 266,20 | -1,63% | - |
| 20.06.2025 | 263,60 | 270,60 | 263,40 | 270,60 | 4,48% | 8,00 |
| 19.06.2025 | 259,00 | 259,00 | 259,00 | 259,00 | 2,70% | - |
| 18.06.2025 | 252,20 | 252,20 | 252,20 | 252,20 | 0,16% | - |
| 17.06.2025 | 249,20 | 251,80 | 249,20 | 251,80 | -1,10% | - |
| 16.06.2025 | 254,80 | 254,80 | 254,60 | 254,60 | -0,47% | - |
| 13.06.2025 | 253,60 | 255,80 | 253,60 | 255,80 | 2,73% | 3,00 |
| 12.06.2025 | 249,00 | 249,00 | 249,00 | 249,00 | -1,66% | - |
| 11.06.2025 | 243,80 | 253,20 | 243,80 | 253,20 | 3,52% | 80,00 |
| 10.06.2025 | 241,20 | 244,60 | 241,20 | 244,60 | 0,91% | - |
| 09.06.2025 | 240,00 | 245,00 | 240,00 | 242,40 | 1,00% | 20,00 |
| 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% | - |