205,400€
-0,48%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.02.2025 | 200,00 | 207,40 | 198,15 | 204,00 | -1,16% | - |
| 27.02.2025 | 183,00 | 213,40 | 180,10 | 206,40 | 23,96% | 252.025,00 |
| 26.02.2025 | 168,00 | 168,80 | 161,10 | 166,50 | 0,91% | 31.140,00 |
| 25.02.2025 | 161,10 | 167,10 | 160,50 | 165,00 | 2,48% | 32.903,00 |
| 24.02.2025 | 160,70 | 163,00 | 159,20 | 161,00 | 0,19% | 23.551,00 |
| 21.02.2025 | 159,80 | 162,70 | 159,50 | 160,70 | 0,69% | 17.204,00 |
| 20.02.2025 | 158,00 | 159,60 | 155,90 | 159,60 | 1,27% | 18.916,00 |
| 19.02.2025 | 158,40 | 161,40 | 157,40 | 157,60 | 0,13% | 27.599,00 |
| 18.02.2025 | 162,90 | 162,90 | 157,30 | 157,40 | -3,02% | 33.882,00 |
| 17.02.2025 | 163,40 | 163,70 | 162,20 | 162,30 | -0,67% | 8.094,00 |
| 14.02.2025 | 162,10 | 165,00 | 162,10 | 163,40 | 0,68% | 10.912,00 |
| 13.02.2025 | 163,90 | 164,20 | 162,00 | 162,30 | 0,25% | 9.435,00 |
| 12.02.2025 | 163,00 | 164,00 | 161,60 | 161,90 | -0,06% | 10.116,00 |
| 11.02.2025 | 165,80 | 166,10 | 162,00 | 162,00 | -2,29% | 12.263,00 |
| 10.02.2025 | 163,30 | 165,80 | 162,20 | 165,80 | 1,59% | 18.213,00 |
| 07.02.2025 | 165,80 | 166,30 | 163,20 | 163,20 | -1,39% | 10.898,00 |
| 06.02.2025 | 166,40 | 168,00 | 165,20 | 165,50 | -0,54% | 8.166,00 |
| 05.02.2025 | 167,40 | 168,80 | 165,20 | 166,40 | -0,60% | 9.370,00 |
| 04.02.2025 | 164,90 | 169,50 | 163,20 | 167,40 | 1,58% | 14.645,00 |
| 03.02.2025 | 163,00 | 166,30 | 161,40 | 164,80 | -0,66% | 15.212,00 |
| 31.01.2025 | 169,40 | 170,20 | 165,50 | 165,90 | -2,07% | 17.402,00 |
| 30.01.2025 | 166,00 | 170,70 | 166,00 | 169,40 | 3,10% | 14.737,00 |
| 29.01.2025 | 167,40 | 168,70 | 164,30 | 164,30 | -1,62% | 11.040,00 |
| 28.01.2025 | 165,00 | 169,00 | 163,80 | 167,00 | 1,09% | 12.216,00 |
| 27.01.2025 | 165,00 | 166,40 | 163,40 | 165,20 | -1,43% | 19.073,00 |
| 24.01.2025 | 168,60 | 169,30 | 166,20 | 167,60 | 0,06% | 12.196,00 |
| 23.01.2025 | 169,50 | 170,60 | 167,50 | 167,50 | -1,12% | 10.914,00 |
| 22.01.2025 | 167,70 | 171,40 | 167,30 | 169,40 | 1,01% | 13.670,00 |
| 21.01.2025 | 167,40 | 169,30 | 166,80 | 167,70 | 0,18% | 14.304,00 |
| 20.01.2025 | 168,30 | 170,40 | 165,90 | 167,40 | -0,71% | 18.796,00 |
| 17.01.2025 | 165,70 | 170,40 | 165,70 | 168,60 | 1,87% | 21.044,00 |
| 16.01.2025 | 165,40 | 167,20 | 163,30 | 165,50 | 1,66% | 24.435,00 |
| 15.01.2025 | 161,80 | 165,10 | 161,10 | 162,80 | 1,12% | 18.275,00 |
| 14.01.2025 | 167,20 | 168,80 | 160,10 | 161,00 | -2,90% | 29.778,00 |
| 13.01.2025 | 174,00 | 175,90 | 165,80 | 165,80 | -4,60% | 18.698,00 |
| 10.01.2025 | 172,80 | 174,80 | 172,20 | 173,80 | 0,46% | 19.378,00 |
| 09.01.2025 | 167,60 | 173,20 | 167,20 | 173,00 | 3,35% | 14.344,00 |
| 08.01.2025 | 170,50 | 171,80 | 165,10 | 167,40 | -1,76% | 25.225,00 |
| 07.01.2025 | 182,00 | 183,50 | 169,70 | 170,40 | -6,37% | 44.855,00 |
| 06.01.2025 | 180,00 | 183,00 | 179,90 | 182,00 | 1,11% | 14.575,00 |
| 03.01.2025 | 178,40 | 181,00 | 177,80 | 180,00 | -1,10% | 15.705,00 |
| 02.01.2025 | 177,40 | 185,10 | 177,40 | 182,00 | 2,42% | 49.895,00 |
| 31.12.2024 | 172,90 | 179,40 | 172,50 | 177,70 | 2,72% | 15.583,00 |
| 30.12.2024 | 177,40 | 177,90 | 172,30 | 173,00 | -1,37% | 16.163,00 |
| 27.12.2024 | 175,80 | 179,40 | 174,70 | 175,40 | -0,34% | 19.994,00 |
| 24.12.2024 | 176,40 | 179,80 | 175,40 | 176,00 | -0,96% | 24.429,00 |
| 23.12.2024 | 164,00 | 184,00 | 164,00 | 177,70 | 13,62% | 145.381,00 |
| 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 |