241,700€
1,05%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 246,40 | 246,80 | 241,30 | 242,10 | 1,21% | - |
| 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% | - |
| 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% | - |