243,700€
0,04%
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 | 246,00 | 246,20 | 241,30 | 242,20 | -0,57% | - |
| 14.10.2025 | 245,20 | 246,00 | 239,20 | 243,60 | -1,06% | 23.530,00 |
| 13.10.2025 | 245,40 | 249,20 | 245,00 | 246,20 | 0,08% | 14.063,00 |
| 10.10.2025 | 248,60 | 252,40 | 245,80 | 246,00 | -1,44% | 16.913,00 |
| 09.10.2025 | 247,40 | 251,40 | 247,40 | 249,60 | 0,65% | 12.042,00 |
| 08.10.2025 | 250,00 | 254,00 | 246,80 | 248,00 | 0,00% | 19.910,00 |
| 07.10.2025 | 248,00 | 251,20 | 246,60 | 248,00 | 0,40% | 23.080,00 |
| 06.10.2025 | 253,00 | 253,00 | 243,60 | 247,00 | -2,60% | 28.485,00 |
| 03.10.2025 | 258,20 | 259,80 | 252,40 | 253,60 | 0,16% | 21.130,00 |
| 02.10.2025 | 251,00 | 253,80 | 249,20 | 253,20 | 1,28% | 18.489,00 |
| 01.10.2025 | 254,60 | 256,20 | 249,20 | 250,00 | -1,96% | 17.036,00 |
| 30.09.2025 | 255,60 | 260,00 | 252,00 | 255,00 | 0,16% | 13.988,00 |
| 29.09.2025 | 250,00 | 255,60 | 250,00 | 254,60 | 1,92% | 15.709,00 |
| 26.09.2025 | 250,20 | 254,40 | 248,20 | 249,80 | -2,12% | 19.690,00 |
| 25.09.2025 | 258,00 | 258,00 | 251,60 | 255,20 | -1,54% | 22.769,00 |
| 24.09.2025 | 256,60 | 259,60 | 255,00 | 259,20 | 1,25% | 21.254,00 |
| 23.09.2025 | 260,00 | 262,00 | 256,00 | 256,00 | -1,39% | 21.855,00 |
| 22.09.2025 | 254,60 | 259,80 | 250,60 | 259,60 | 2,04% | 26.031,00 |
| 19.09.2025 | 250,80 | 258,60 | 250,20 | 254,40 | 0,55% | 106.019,00 |
| 18.09.2025 | 241,40 | 253,00 | 239,60 | 253,00 | 5,77% | 68.974,00 |
| 17.09.2025 | 241,20 | 245,40 | 236,60 | 239,20 | -0,75% | 46.906,00 |
| 16.09.2025 | 238,00 | 255,00 | 235,60 | 241,00 | 13,68% | 132.896,00 |
| 15.09.2025 | 210,40 | 215,00 | 205,40 | 212,00 | 2,12% | 41.336,00 |
| 12.09.2025 | 211,80 | 213,40 | 207,40 | 207,60 | -1,61% | 22.123,00 |
| 11.09.2025 | 208,00 | 215,20 | 207,40 | 211,00 | 1,54% | 32.156,00 |
| 10.09.2025 | 207,20 | 209,20 | 206,00 | 207,80 | 1,07% | 17.784,00 |
| 09.09.2025 | 205,40 | 207,80 | 203,80 | 205,60 | 0,59% | 22.065,00 |
| 08.09.2025 | 199,40 | 204,40 | 198,40 | 204,40 | 3,02% | 22.869,00 |
| 05.09.2025 | 199,20 | 203,00 | 197,40 | 198,40 | 0,40% | 17.220,00 |
| 04.09.2025 | 198,60 | 198,80 | 196,00 | 197,60 | -0,50% | 11.062,00 |
| 03.09.2025 | 200,00 | 202,00 | 195,40 | 198,60 | -0,20% | 20.441,00 |
| 02.09.2025 | 208,80 | 210,00 | 197,90 | 199,00 | -7,10% | 40.891,00 |
| 01.09.2025 | 210,40 | 214,80 | 209,80 | 214,20 | -0,09% | 12.967,00 |
| 29.08.2025 | 216,60 | 216,80 | 213,20 | 214,40 | -0,19% | 17.982,00 |
| 28.08.2025 | 216,00 | 217,00 | 212,60 | 214,80 | -0,46% | 13.896,00 |
| 27.08.2025 | 219,60 | 220,40 | 214,40 | 215,80 | -1,28% | 14.300,00 |
| 26.08.2025 | 212,00 | 218,60 | 210,80 | 218,60 | 1,49% | 106.905,00 |
| 25.08.2025 | 213,20 | 217,60 | 213,20 | 215,40 | 1,32% | 15.127,00 |
| 22.08.2025 | 210,20 | 213,00 | 209,20 | 212,60 | 1,24% | 23.033,00 |
| 21.08.2025 | 212,20 | 213,60 | 209,60 | 210,00 | -1,96% | 26.400,00 |
| 20.08.2025 | 219,00 | 219,80 | 213,40 | 214,20 | -2,55% | 21.615,00 |
| 19.08.2025 | 227,00 | 227,80 | 219,40 | 219,80 | -3,17% | 20.567,00 |
| 18.08.2025 | 225,80 | 228,40 | 223,60 | 227,00 | 2,07% | 16.352,00 |
| 15.08.2025 | 225,80 | 225,80 | 221,00 | 222,40 | -0,71% | 12.784,00 |
| 14.08.2025 | 224,20 | 224,20 | 221,40 | 224,00 | -0,18% | 15.904,00 |
| 13.08.2025 | 228,40 | 231,00 | 224,40 | 224,40 | -0,97% | 14.723,00 |
| 12.08.2025 | 225,40 | 227,20 | 222,40 | 226,60 | 0,09% | 15.116,00 |
| 11.08.2025 | 224,00 | 226,40 | 222,60 | 226,40 | 0,89% | 10.545,00 |
| 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 |