225,000€
-0,97%
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 | 228,00 | 230,00 | 224,00 | 224,40 | -1,23% | 15.531,00 |
| 07.08.2025 | 227,40 | 227,60 | 221,20 | 227,20 | 0,18% | 20.254,00 |
| 06.08.2025 | 228,40 | 228,60 | 223,80 | 226,80 | -0,26% | 11.015,00 |
| 05.08.2025 | 229,40 | 230,00 | 226,40 | 227,40 | 0,18% | 14.176,00 |
| 04.08.2025 | 223,60 | 227,00 | 223,00 | 227,00 | 1,43% | 13.093,00 |
| 01.08.2025 | 226,40 | 227,60 | 219,00 | 223,80 | -0,97% | 31.127,00 |
| 31.07.2025 | 239,00 | 241,80 | 217,00 | 226,00 | -2,42% | 82.703,00 |
| 30.07.2025 | 231,60 | 236,20 | 229,40 | 231,60 | -0,26% | 28.324,00 |
| 29.07.2025 | 236,40 | 239,20 | 231,20 | 232,20 | -2,52% | 20.266,00 |
| 28.07.2025 | 241,40 | 242,80 | 236,60 | 238,20 | -0,58% | 23.086,00 |
| 25.07.2025 | 240,00 | 241,00 | 236,60 | 239,60 | 0,42% | 10.504,00 |
| 24.07.2025 | 234,80 | 241,80 | 231,40 | 238,60 | 3,83% | 29.768,00 |
| 23.07.2025 | 237,00 | 237,00 | 229,20 | 229,80 | -1,63% | 37.510,00 |
| 22.07.2025 | 246,40 | 246,60 | 232,00 | 233,60 | -5,65% | 41.760,00 |
| 21.07.2025 | 248,00 | 253,00 | 246,80 | 247,60 | -0,64% | 25.572,00 |
| 18.07.2025 | 250,00 | 251,00 | 247,20 | 249,20 | -0,64% | 21.895,00 |
| 17.07.2025 | 255,20 | 256,20 | 250,80 | 250,80 | -0,48% | 13.412,00 |
| 16.07.2025 | 253,00 | 254,20 | 251,00 | 252,00 | -0,55% | 14.851,00 |
| 15.07.2025 | 255,40 | 257,00 | 253,40 | 253,40 | -0,63% | 7.715,00 |
| 14.07.2025 | 254,60 | 256,80 | 252,80 | 255,00 | 0,16% | 15.260,00 |
| 11.07.2025 | 251,80 | 255,60 | 249,00 | 254,60 | 0,39% | 21.617,00 |
| 10.07.2025 | 253,20 | 255,60 | 251,80 | 253,60 | 0,24% | 22.340,00 |
| 09.07.2025 | 250,00 | 254,80 | 250,00 | 253,00 | 1,20% | 16.083,00 |
| 08.07.2025 | 254,00 | 256,60 | 250,00 | 250,00 | -0,40% | 21.669,00 |
| 07.07.2025 | 245,40 | 253,40 | 245,20 | 251,00 | 0,32% | 21.486,00 |
| 04.07.2025 | 248,60 | 251,00 | 246,40 | 250,20 | -0,32% | 20.201,00 |
| 03.07.2025 | 244,80 | 253,00 | 244,80 | 251,00 | 1,70% | 29.276,00 |
| 02.07.2025 | 247,00 | 251,80 | 244,40 | 246,80 | 0,33% | 60.513,00 |
| 01.07.2025 | 255,00 | 257,60 | 245,60 | 246,00 | -10,28% | 112.115,00 |
| 30.06.2025 | 275,60 | 276,80 | 271,20 | 274,20 | -0,15% | 21.016,00 |
| 27.06.2025 | 278,00 | 278,00 | 272,60 | 274,60 | -0,22% | 39.071,00 |
| 26.06.2025 | 274,00 | 277,80 | 273,00 | 275,20 | 1,03% | 13.579,00 |
| 25.06.2025 | 275,40 | 276,80 | 270,00 | 272,40 | -0,51% | 28.929,00 |
| 24.06.2025 | 270,00 | 276,80 | 269,00 | 273,80 | 4,74% | 31.647,00 |
| 23.06.2025 | 265,20 | 268,40 | 259,60 | 261,40 | -2,39% | 32.948,00 |
| 20.06.2025 | 264,80 | 272,00 | 263,40 | 267,80 | 1,44% | 67.683,00 |
| 19.06.2025 | 258,60 | 264,00 | 256,60 | 264,00 | 1,23% | 22.712,00 |
| 18.06.2025 | 254,60 | 261,40 | 253,80 | 260,80 | 2,52% | 23.559,00 |
| 17.06.2025 | 251,80 | 255,80 | 250,00 | 254,40 | 0,08% | 11.133,00 |
| 16.06.2025 | 255,40 | 259,60 | 253,40 | 254,20 | -0,47% | 32.395,00 |
| 13.06.2025 | 248,80 | 257,20 | 244,60 | 255,40 | -0,62% | 19.353,00 |
| 12.06.2025 | 259,40 | 259,40 | 249,40 | 257,00 | 1,82% | 43.390,00 |
| 11.06.2025 | 246,60 | 252,40 | 246,40 | 252,40 | 2,52% | 24.457,00 |
| 10.06.2025 | 242,80 | 246,60 | 239,60 | 246,20 | 0,65% | 18.779,00 |
| 09.06.2025 | 244,60 | 246,80 | 242,80 | 244,60 | 0,74% | 17.652,00 |
| 06.06.2025 | 242,00 | 246,00 | 241,00 | 242,80 | 0,33% | 24.460,00 |
| 05.06.2025 | 240,60 | 244,80 | 239,60 | 242,00 | 0,92% | 32.363,00 |
| 04.06.2025 | 232,00 | 239,80 | 232,00 | 239,80 | 3,90% | 46.223,00 |
| 03.06.2025 | 228,60 | 230,80 | 226,00 | 230,80 | 1,41% | 21.902,00 |
| 02.06.2025 | 227,60 | 229,40 | 224,00 | 227,60 | 0,00% | 23.818,00 |
| 30.05.2025 | 221,00 | 229,00 | 220,80 | 227,60 | 3,93% | 39.367,00 |
| 29.05.2025 | 221,40 | 223,40 | 218,60 | 219,00 | -0,90% | 17.560,00 |
| 28.05.2025 | 220,20 | 223,60 | 217,40 | 221,00 | 0,55% | 17.940,00 |
| 27.05.2025 | 220,40 | 221,60 | 217,60 | 219,80 | -0,18% | 21.109,00 |
| 26.05.2025 | 217,20 | 224,00 | 217,00 | 220,20 | 1,47% | 35.372,00 |
| 23.05.2025 | 202,80 | 222,00 | 201,60 | 217,00 | 9,32% | 109.500,00 |
| 22.05.2025 | 195,80 | 200,60 | 195,50 | 198,50 | 0,61% | 39.845,00 |
| 21.05.2025 | 196,70 | 198,70 | 194,30 | 197,30 | 0,87% | 25.651,00 |
| 20.05.2025 | 192,60 | 196,10 | 189,90 | 195,60 | 1,93% | 23.745,00 |
| 19.05.2025 | 192,90 | 193,40 | 188,60 | 191,90 | -0,83% | 22.103,00 |
| 16.05.2025 | 192,60 | 194,10 | 189,70 | 193,50 | 1,15% | 21.418,00 |
| 15.05.2025 | 192,10 | 193,40 | 189,90 | 191,30 | -0,31% | 23.323,00 |
| 14.05.2025 | 186,40 | 193,00 | 185,00 | 191,90 | 2,62% | 28.254,00 |
| 13.05.2025 | 186,20 | 189,90 | 184,80 | 187,00 | 0,27% | 27.763,00 |
| 12.05.2025 | 182,00 | 186,90 | 179,50 | 186,50 | 3,61% | 42.774,00 |
| 09.05.2025 | 182,60 | 182,60 | 180,00 | 180,00 | -0,44% | 18.638,00 |
| 08.05.2025 | 181,80 | 184,90 | 179,90 | 180,80 | -0,22% | 17.821,00 |
| 07.05.2025 | 182,20 | 182,20 | 178,80 | 181,20 | 0,00% | 25.330,00 |
| 06.05.2025 | 184,30 | 184,60 | 178,20 | 181,20 | -1,58% | 41.400,00 |
| 05.05.2025 | 181,20 | 184,30 | 181,20 | 184,10 | 1,60% | 29.345,00 |
| 02.05.2025 | 180,10 | 181,20 | 177,10 | 181,20 | 2,72% | 58.990,00 |
| 30.04.2025 | 178,00 | 186,00 | 173,30 | 176,40 | -9,91% | 236.988,00 |
| 29.04.2025 | 195,30 | 195,80 | 190,00 | 195,80 | -0,76% | 21.075,00 |
| 28.04.2025 | 198,00 | 201,80 | 196,90 | 197,30 | 0,05% | 14.848,00 |
| 25.04.2025 | 201,00 | 201,00 | 193,40 | 197,20 | -1,00% | 29.051,00 |
| 24.04.2025 | 212,20 | 213,00 | 194,90 | 199,20 | -3,30% | 49.396,00 |
| 23.04.2025 | 204,20 | 209,80 | 201,60 | 206,00 | 1,08% | 29.209,00 |
| 22.04.2025 | 196,40 | 206,00 | 195,50 | 203,80 | 3,72% | 35.777,00 |
| 17.04.2025 | 196,00 | 197,80 | 193,40 | 196,50 | -0,10% | 17.949,00 |
| 16.04.2025 | 197,70 | 197,90 | 190,30 | 196,70 | -1,40% | 30.018,00 |
| 15.04.2025 | 193,60 | 200,00 | 192,00 | 199,50 | 3,42% | 23.746,00 |
| 14.04.2025 | 186,50 | 193,90 | 186,30 | 192,90 | 5,35% | 19.251,00 |
| 11.04.2025 | 185,00 | 186,20 | 179,00 | 183,10 | -0,54% | 16.715,00 |
| 10.04.2025 | 188,20 | 188,90 | 183,30 | 184,10 | 6,60% | 23.458,00 |
| 09.04.2025 | 171,30 | 175,30 | 168,20 | 172,70 | -2,15% | 34.133,00 |
| 08.04.2025 | 176,70 | 177,90 | 171,80 | 176,50 | 2,20% | 20.004,00 |
| 07.04.2025 | 159,80 | 183,30 | 156,10 | 172,70 | -0,17% | 48.361,00 |
| 04.04.2025 | 184,80 | 186,00 | 170,60 | 173,00 | -7,73% | 47.235,00 |
| 03.04.2025 | 194,40 | 194,50 | 187,50 | 187,50 | -5,64% | 36.188,00 |
| 02.04.2025 | 197,90 | 199,50 | 196,10 | 198,70 | -0,05% | 10.147,00 |
| 01.04.2025 | 197,40 | 201,20 | 195,50 | 198,80 | 0,96% | 18.540,00 |
| 31.03.2025 | 197,90 | 198,50 | 195,10 | 196,90 | -0,40% | 23.226,00 |
| 28.03.2025 | 196,20 | 201,20 | 196,00 | 197,70 | 1,18% | 17.910,00 |
| 27.03.2025 | 201,80 | 203,20 | 194,40 | 195,40 | -4,68% | 25.094,00 |
| 26.03.2025 | 204,40 | 206,00 | 203,00 | 205,00 | 1,08% | 11.371,00 |
| 25.03.2025 | 199,20 | 203,60 | 197,70 | 202,80 | 1,60% | 12.818,00 |
| 24.03.2025 | 196,00 | 200,60 | 194,60 | 199,60 | 2,89% | 17.582,00 |
| 21.03.2025 | 201,20 | 202,40 | 191,30 | 194,00 | -3,77% | 29.675,00 |
| 20.03.2025 | 200,00 | 203,80 | 197,90 | 201,60 | 0,60% | 16.713,00 |
| 19.03.2025 | 195,00 | 203,20 | 195,00 | 200,40 | 2,98% | 32.806,00 |