139,050€
-1,10%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
05.11.2024 | 139,60 | 140,20 | 136,65 | 139,10 | -1,07% | - |
04.11.2024 | 140,60 | 140,60 | 140,60 | 140,60 | 0,21% | - |
01.11.2024 | 143,50 | 143,50 | 140,30 | 140,30 | -2,37% | - |
31.10.2024 | 141,90 | 143,70 | 141,90 | 143,70 | 0,14% | - |
30.10.2024 | 143,50 | 143,50 | 143,50 | 143,50 | -0,28% | - |
29.10.2024 | 136,00 | 143,90 | 136,00 | 143,90 | 0,21% | - |
28.10.2024 | 143,60 | 143,60 | 143,60 | 143,60 | 4,44% | - |
25.10.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -1,08% | - |
24.10.2024 | 138,90 | 139,00 | 138,90 | 139,00 | -1,56% | - |
23.10.2024 | 141,20 | 141,20 | 141,20 | 141,20 | 0,71% | - |
22.10.2024 | 139,00 | 140,20 | 139,00 | 140,20 | 0,14% | - |
21.10.2024 | 140,00 | 140,00 | 140,00 | 140,00 | 2,79% | - |
18.10.2024 | 136,20 | 136,20 | 136,20 | 136,20 | -2,92% | - |
17.10.2024 | 140,30 | 140,30 | 140,30 | 140,30 | 3,54% | - |
16.10.2024 | 135,50 | 135,50 | 135,50 | 135,50 | -2,66% | - |
15.10.2024 | 139,20 | 139,20 | 139,20 | 139,20 | -0,85% | - |
14.10.2024 | 140,40 | 140,40 | 140,40 | 140,40 | 1,01% | - |
11.10.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -1,97% | - |
10.10.2024 | 141,80 | 141,80 | 141,80 | 141,80 | -0,91% | - |
09.10.2024 | 143,10 | 143,10 | 143,10 | 143,10 | 0,35% | - |
08.10.2024 | 142,00 | 142,60 | 142,00 | 142,60 | -1,11% | 35,00 |
07.10.2024 | 144,20 | 144,20 | 144,20 | 144,20 | -0,35% | - |
04.10.2024 | 146,30 | 146,30 | 144,70 | 144,70 | -3,21% | 30,00 |
03.10.2024 | 149,50 | 149,50 | 149,50 | 149,50 | -0,33% | - |
02.10.2024 | 151,40 | 151,40 | 150,00 | 150,00 | -0,73% | 50,00 |
01.10.2024 | 151,50 | 151,50 | 151,10 | 151,10 | -0,59% | - |
30.09.2024 | 152,00 | 152,00 | 152,00 | 152,00 | 1,00% | - |
27.09.2024 | 151,60 | 151,60 | 150,50 | 150,50 | -1,12% | 2,00 |
26.09.2024 | 152,20 | 152,20 | 152,20 | 152,20 | 0,66% | - |
25.09.2024 | 147,30 | 151,20 | 147,30 | 151,20 | 2,65% | 47,00 |
24.09.2024 | 147,30 | 147,30 | 147,30 | 147,30 | -0,61% | - |
23.09.2024 | 150,00 | 150,00 | 148,20 | 148,20 | -3,89% | - |
20.09.2024 | 154,20 | 154,20 | 154,20 | 154,20 | 2,19% | - |
19.09.2024 | 150,90 | 150,90 | 150,90 | 150,90 | -0,46% | - |
18.09.2024 | 151,60 | 151,60 | 151,60 | 151,60 | 1,27% | - |
17.09.2024 | 149,70 | 149,70 | 149,70 | 149,70 | 1,56% | - |
16.09.2024 | 150,00 | 150,00 | 147,40 | 147,40 | 2,29% | 2,00 |
13.09.2024 | 151,40 | 151,40 | 144,10 | 144,10 | -7,33% | 21,00 |
12.09.2024 | 147,20 | 155,50 | 147,20 | 155,50 | 8,67% | 100,00 |
11.09.2024 | 143,10 | 143,10 | 143,10 | 143,10 | 0,35% | - |
10.09.2024 | 140,40 | 142,60 | 140,40 | 142,60 | 3,71% | - |
09.09.2024 | 137,50 | 137,50 | 137,50 | 137,50 | -1,08% | 35,00 |
06.09.2024 | 139,00 | 139,00 | 139,00 | 139,00 | -2,32% | - |
05.09.2024 | 136,80 | 142,90 | 136,80 | 142,30 | 4,33% | 720,00 |
04.09.2024 | 134,10 | 136,40 | 134,10 | 136,40 | -2,71% | - |
03.09.2024 | 138,60 | 140,20 | 138,60 | 140,20 | 2,19% | - |
02.09.2024 | 140,60 | 140,60 | 137,20 | 137,20 | -2,70% | - |
30.08.2024 | 141,00 | 141,00 | 141,00 | 141,00 | 3,75% | - |
29.08.2024 | 135,90 | 135,90 | 135,90 | 135,90 | 0,37% | - |
28.08.2024 | 134,90 | 135,40 | 134,90 | 135,40 | -1,88% | - |
27.08.2024 | 138,00 | 138,00 | 138,00 | 138,00 | 0,36% | - |
26.08.2024 | 137,50 | 137,50 | 137,50 | 137,50 | 1,70% | - |
23.08.2024 | 136,00 | 136,00 | 135,20 | 135,20 | 1,88% | 216,00 |
22.08.2024 | 132,70 | 132,70 | 132,70 | 132,70 | -1,99% | - |
21.08.2024 | 135,90 | 135,90 | 135,40 | 135,40 | -1,38% | - |
20.08.2024 | 137,30 | 137,30 | 137,30 | 137,30 | -1,86% | - |
19.08.2024 | 139,90 | 139,90 | 139,90 | 139,90 | 3,55% | - |
16.08.2024 | 135,10 | 135,10 | 135,10 | 135,10 | 0,97% | - |
15.08.2024 | 133,80 | 133,80 | 133,80 | 133,80 | 0,22% | - |
14.08.2024 | 134,60 | 134,60 | 133,50 | 133,50 | 0,30% | - |
13.08.2024 | 133,10 | 133,10 | 133,10 | 133,10 | -0,22% | - |
12.08.2024 | 133,20 | 133,40 | 133,20 | 133,40 | 0,23% | - |
09.08.2024 | 133,10 | 133,10 | 133,10 | 133,10 | 0,15% | - |
08.08.2024 | 132,90 | 132,90 | 132,90 | 132,90 | -0,45% | - |
07.08.2024 | 133,20 | 133,50 | 133,20 | 133,50 | 1,06% | - |
06.08.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 6,70% | - |
05.08.2024 | 122,70 | 124,10 | 122,70 | 123,80 | -3,05% | - |
02.08.2024 | 126,40 | 127,70 | 126,40 | 127,70 | -2,67% | - |
01.08.2024 | 134,90 | 134,90 | 131,20 | 131,20 | -5,07% | 70,00 |
31.07.2024 | 138,60 | 138,60 | 138,10 | 138,20 | 4,94% | - |
30.07.2024 | 131,70 | 131,70 | 131,70 | 131,70 | -3,94% | - |
29.07.2024 | 137,10 | 137,10 | 137,10 | 137,10 | 3,79% | - |
26.07.2024 | 132,10 | 132,10 | 132,10 | 132,10 | 2,32% | - |
25.07.2024 | 129,10 | 129,10 | 129,10 | 129,10 | -4,09% | - |
24.07.2024 | 134,60 | 134,60 | 134,60 | 134,60 | 1,43% | - |
23.07.2024 | 137,40 | 137,40 | 132,10 | 132,70 | -6,48% | 40,00 |
22.07.2024 | 139,00 | 141,90 | 139,00 | 141,90 | 1,36% | - |
19.07.2024 | 140,70 | 140,70 | 140,00 | 140,00 | -1,69% | - |
18.07.2024 | 138,20 | 142,40 | 138,20 | 142,40 | 1,57% | - |
17.07.2024 | 140,60 | 140,60 | 140,20 | 140,20 | -0,64% | - |
16.07.2024 | 139,40 | 141,10 | 138,60 | 141,10 | -0,14% | 60,00 |
15.07.2024 | 141,20 | 141,70 | 141,20 | 141,30 | -1,26% | 20,00 |
12.07.2024 | 140,60 | 144,70 | 140,40 | 143,10 | 4,07% | 150,00 |
11.07.2024 | 136,20 | 137,50 | 136,20 | 137,50 | -0,36% | - |
10.07.2024 | 138,00 | 138,00 | 138,00 | 138,00 | -5,15% | - |
09.07.2024 | 145,50 | 145,50 | 145,50 | 145,50 | 2,68% | - |
08.07.2024 | 142,90 | 142,90 | 141,70 | 141,70 | -0,91% | - |
05.07.2024 | 142,20 | 143,00 | 142,20 | 143,00 | 1,56% | - |
04.07.2024 | 140,40 | 140,80 | 140,40 | 140,80 | 5,00% | 7,00 |
03.07.2024 | 134,10 | 134,10 | 134,10 | 134,10 | -0,74% | - |
02.07.2024 | 133,70 | 135,10 | 133,60 | 135,10 | 0,82% | 60,00 |
01.07.2024 | 134,00 | 134,00 | 134,00 | 134,00 | 2,37% | - |
28.06.2024 | 128,00 | 130,90 | 128,00 | 130,90 | 2,11% | - |
27.06.2024 | 128,20 | 128,20 | 128,20 | 128,20 | -1,99% | - |
26.06.2024 | 130,80 | 130,80 | 130,80 | 130,80 | 0,15% | - |
25.06.2024 | 130,60 | 130,60 | 130,60 | 130,60 | -0,68% | - |
24.06.2024 | 131,50 | 131,50 | 131,50 | 131,50 | -1,57% | - |
21.06.2024 | 134,70 | 134,70 | 133,60 | 133,60 | 3,01% | - |
20.06.2024 | 129,70 | 129,70 | 129,70 | 129,70 | -1,97% | - |
19.06.2024 | 132,30 | 132,30 | 132,30 | 132,30 | -1,64% | - |