157,650€
2,97%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 152,00 | 157,30 | 150,80 | 156,40 | 2,16% | 40.856,00 |
| 19.12.2024 | 144,90 | 153,30 | 144,60 | 153,10 | 2,27% | 43.048,00 |
| 18.12.2024 | 137,70 | 150,80 | 137,70 | 149,70 | 11,72% | 80.871,00 |
| 17.12.2024 | 134,60 | 136,00 | 134,00 | 134,00 | -1,11% | 9.249,00 |
| 16.12.2024 | 134,30 | 135,90 | 133,80 | 135,50 | -0,37% | 8.514,00 |
| 13.12.2024 | 134,20 | 137,90 | 134,20 | 136,00 | 1,27% | 10.116,00 |
| 12.12.2024 | 134,20 | 138,20 | 133,20 | 134,30 | 0,15% | 14.370,00 |
| 11.12.2024 | 132,10 | 134,20 | 132,00 | 134,10 | 1,51% | 11.001,00 |
| 10.12.2024 | 134,80 | 135,20 | 132,00 | 132,10 | -2,58% | 17.037,00 |
| 09.12.2024 | 139,40 | 140,70 | 135,60 | 135,60 | -2,87% | 10.715,00 |
| 06.12.2024 | 137,10 | 140,30 | 137,10 | 139,60 | 1,09% | 9.067,00 |
| 05.12.2024 | 134,00 | 138,10 | 134,00 | 138,10 | 3,68% | 15.776,00 |
| 04.12.2024 | 137,40 | 137,40 | 132,30 | 133,20 | -3,27% | 29.691,00 |
| 03.12.2024 | 137,00 | 137,80 | 136,60 | 137,70 | -0,07% | 10.631,00 |
| 02.12.2024 | 141,60 | 142,30 | 137,70 | 137,80 | -3,50% | 15.432,00 |
| 29.11.2024 | 141,00 | 143,30 | 140,80 | 142,80 | 1,20% | 7.657,00 |
| 28.11.2024 | 141,60 | 144,70 | 141,10 | 141,10 | -0,35% | 17.471,00 |
| 27.11.2024 | 142,80 | 144,20 | 141,10 | 141,60 | -0,91% | 17.138,00 |
| 26.11.2024 | 142,00 | 143,50 | 140,20 | 142,90 | -0,35% | 14.451,00 |
| 25.11.2024 | 137,50 | 143,40 | 137,10 | 143,40 | 4,52% | 44.302,00 |
| 22.11.2024 | 139,00 | 139,60 | 136,50 | 137,20 | -1,12% | 10.218,00 |
| 21.11.2024 | 138,35 | 138,95 | 135,85 | 138,75 | 0,69% | - |
| 20.11.2024 | 135,00 | 139,00 | 134,80 | 137,80 | 2,30% | 30.930,00 |
| 19.11.2024 | 137,20 | 138,40 | 133,70 | 134,70 | -2,04% | 16.400,00 |
| 18.11.2024 | 135,20 | 138,20 | 133,00 | 137,50 | 1,18% | 24.123,00 |
| 15.11.2024 | 135,40 | 137,20 | 134,50 | 135,90 | 0,37% | 11.051,00 |
| 14.11.2024 | 138,60 | 138,60 | 133,40 | 135,40 | -2,03% | 33.433,00 |
| 13.11.2024 | 134,60 | 139,40 | 134,20 | 138,20 | 2,22% | 26.224,00 |
| 12.11.2024 | 138,90 | 138,90 | 131,50 | 135,20 | -3,15% | 67.476,00 |
| 11.11.2024 | 139,00 | 141,00 | 139,00 | 139,60 | 0,79% | 14.982,00 |
| 08.11.2024 | 138,80 | 141,00 | 137,80 | 138,50 | -0,14% | 22.496,00 |
| 07.11.2024 | 136,40 | 140,40 | 136,40 | 138,70 | 1,09% | 13.840,00 |
| 06.11.2024 | 138,90 | 141,60 | 137,00 | 137,20 | -1,22% | 15.859,00 |
| 05.11.2024 | 139,40 | 140,30 | 136,60 | 138,90 | -0,36% | 13.774,00 |
| 04.11.2024 | 141,40 | 142,00 | 138,30 | 139,40 | -1,41% | 15.189,00 |
| 01.11.2024 | 143,90 | 143,90 | 140,00 | 141,40 | -2,08% | 15.398,00 |
| 31.10.2024 | 145,60 | 145,80 | 142,10 | 144,40 | -1,10% | 21.562,00 |
| 30.10.2024 | 145,60 | 146,20 | 141,40 | 146,00 | 0,69% | 29.081,00 |
| 29.10.2024 | 143,10 | 145,00 | 134,00 | 145,00 | -3,78% | 55.491,00 |
| 28.10.2024 | 142,20 | 150,80 | 142,20 | 150,70 | 5,98% | 27.389,00 |
| 25.10.2024 | 138,70 | 142,70 | 138,00 | 142,20 | 2,60% | 10.226,00 |
| 24.10.2024 | 137,90 | 143,10 | 137,90 | 138,60 | 0,80% | 16.035,00 |
| 23.10.2024 | 142,40 | 142,60 | 137,50 | 137,50 | -3,44% | 12.866,00 |
| 22.10.2024 | 140,20 | 143,10 | 139,20 | 142,40 | 1,64% | 10.485,00 |
| 21.10.2024 | 141,00 | 143,40 | 139,60 | 140,10 | -0,64% | 12.322,00 |
| 18.10.2024 | 138,10 | 141,50 | 138,10 | 141,00 | 2,55% | 8.073,00 |
| 17.10.2024 | 142,70 | 144,20 | 137,50 | 137,50 | -2,69% | 20.529,00 |
| 16.10.2024 | 137,20 | 141,70 | 136,80 | 141,30 | 2,69% | 16.366,00 |
| 15.10.2024 | 138,50 | 140,40 | 136,85 | 137,60 | -0,94% | - |
| 14.10.2024 | 141,00 | 142,30 | 137,70 | 138,90 | -1,21% | 13.275,00 |
| 11.10.2024 | 139,80 | 142,20 | 139,50 | 140,60 | 0,21% | 13.707,00 |
| 10.10.2024 | 144,30 | 144,30 | 140,30 | 140,30 | -2,57% | 10.400,00 |
| 09.10.2024 | 144,80 | 145,00 | 142,60 | 144,00 | -0,41% | 7.798,00 |
| 08.10.2024 | 142,60 | 145,40 | 142,40 | 144,60 | 1,12% | 13.960,00 |
| 07.10.2024 | 146,80 | 147,00 | 142,50 | 143,00 | -1,65% | 19.876,00 |
| 04.10.2024 | 147,10 | 148,80 | 143,50 | 145,40 | -1,22% | 19.931,00 |
| 03.10.2024 | 150,20 | 150,50 | 147,20 | 147,20 | -2,13% | 11.056,00 |
| 02.10.2024 | 153,80 | 153,80 | 148,90 | 150,40 | -2,34% | 21.735,00 |
| 01.10.2024 | 154,10 | 160,00 | 151,50 | 154,00 | 0,00% | 30.475,00 |
| 30.09.2024 | 152,40 | 155,30 | 149,50 | 154,00 | 1,25% | 24.497,00 |
| 27.09.2024 | 152,60 | 154,20 | 150,80 | 152,10 | -0,33% | 13.187,00 |
| 26.09.2024 | 152,20 | 155,50 | 151,20 | 152,60 | 0,66% | 24.508,00 |
| 25.09.2024 | 147,20 | 151,60 | 147,20 | 151,60 | 2,71% | 15.917,00 |
| 24.09.2024 | 148,10 | 151,20 | 147,20 | 147,60 | 0,07% | 16.558,00 |
| 23.09.2024 | 150,80 | 151,00 | 147,50 | 147,50 | -2,06% | 11.735,00 |
| 20.09.2024 | 155,50 | 155,50 | 150,20 | 150,60 | -3,46% | 26.111,00 |
| 19.09.2024 | 152,00 | 156,00 | 152,00 | 156,00 | 3,59% | 30.150,00 |
| 18.09.2024 | 150,00 | 154,10 | 150,00 | 150,60 | 0,07% | 19.460,00 |
| 17.09.2024 | 151,20 | 154,40 | 150,20 | 150,50 | 0,00% | 27.011,00 |
| 16.09.2024 | 149,80 | 151,30 | 148,00 | 150,50 | 0,33% | 28.801,00 |
| 13.09.2024 | 153,70 | 158,70 | 143,70 | 150,00 | -0,33% | 54.233,00 |
| 12.09.2024 | 147,60 | 150,50 | 146,80 | 150,50 | 2,52% | 24.397,00 |
| 11.09.2024 | 144,60 | 147,10 | 144,40 | 146,80 | 2,02% | 26.796,00 |
| 10.09.2024 | 141,60 | 145,20 | 141,60 | 143,90 | 1,62% | 22.599,00 |
| 09.09.2024 | 137,80 | 143,60 | 133,90 | 141,60 | 3,06% | 41.594,00 |
| 06.09.2024 | 141,50 | 141,80 | 137,40 | 137,40 | -3,03% | 16.828,00 |
| 05.09.2024 | 137,80 | 143,60 | 137,50 | 141,70 | 2,61% | 22.487,00 |
| 04.09.2024 | 136,30 | 139,60 | 134,50 | 138,10 | 0,73% | 20.563,00 |
| 03.09.2024 | 140,20 | 143,90 | 137,10 | 137,10 | -2,21% | 25.542,00 |
| 02.09.2024 | 141,20 | 141,20 | 137,40 | 140,20 | -0,85% | 10.589,00 |
| 30.08.2024 | 142,20 | 143,40 | 140,10 | 141,40 | -0,98% | 18.352,00 |
| 29.08.2024 | 137,00 | 142,80 | 136,60 | 142,80 | 4,23% | 24.303,00 |
| 28.08.2024 | 135,50 | 138,60 | 135,50 | 137,00 | 1,11% | 14.738,00 |
| 27.08.2024 | 138,40 | 138,40 | 135,50 | 135,50 | -2,45% | 12.899,00 |
| 26.08.2024 | 138,60 | 140,50 | 135,90 | 138,90 | -0,22% | 13.772,00 |
| 23.08.2024 | 137,30 | 139,30 | 133,40 | 139,20 | 1,46% | 16.383,00 |
| 22.08.2024 | 133,80 | 138,70 | 133,50 | 137,20 | 2,46% | 14.982,00 |
| 21.08.2024 | 137,40 | 137,40 | 133,90 | 133,90 | -2,12% | 16.104,00 |
| 20.08.2024 | 138,60 | 141,30 | 136,80 | 136,80 | -0,94% | 13.082,00 |
| 19.08.2024 | 140,20 | 141,10 | 136,10 | 138,10 | -0,50% | 18.675,00 |
| 16.08.2024 | 136,00 | 138,80 | 135,20 | 138,80 | 2,28% | 8.644,00 |
| 15.08.2024 | 134,70 | 136,70 | 133,00 | 135,70 | 0,82% | 7.635,00 |
| 14.08.2024 | 135,00 | 136,40 | 134,20 | 134,60 | -0,22% | 5.513,00 |
| 13.08.2024 | 135,00 | 135,10 | 132,70 | 134,90 | 0,67% | 4.546,00 |
| 12.08.2024 | 135,70 | 136,80 | 133,80 | 134,00 | 0,15% | 7.072,00 |
| 09.08.2024 | 134,10 | 136,20 | 132,50 | 133,80 | -0,15% | 9.769,00 |
| 08.08.2024 | 135,00 | 135,20 | 131,40 | 134,00 | -0,22% | 13.570,00 |
| 07.08.2024 | 134,10 | 135,40 | 132,20 | 134,30 | 0,75% | 13.049,00 |
| 06.08.2024 | 127,80 | 137,00 | 127,80 | 133,30 | 5,04% | 30.200,00 |
| 05.08.2024 | 125,00 | 129,00 | 122,30 | 126,90 | 0,24% | 32.475,00 |