138,950€
-0,32%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 140,30 | 140,30 | 136,60 | 139,35 | -0,04% | - |
| 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 |
| 02.08.2024 | 129,00 | 129,70 | 126,60 | 126,60 | -2,24% | 27.723,00 |
| 01.08.2024 | 131,00 | 136,90 | 129,20 | 129,50 | -4,00% | 35.109,00 |
| 31.07.2024 | 138,80 | 140,60 | 134,30 | 134,90 | -2,46% | 37.800,00 |
| 30.07.2024 | 137,00 | 144,40 | 137,00 | 138,30 | 4,30% | 42.771,00 |
| 29.07.2024 | 138,50 | 139,60 | 132,40 | 132,60 | -3,56% | 16.622,00 |
| 26.07.2024 | 141,00 | 142,10 | 134,90 | 137,50 | 3,93% | 46.686,00 |
| 25.07.2024 | 130,60 | 132,60 | 127,80 | 132,30 | 0,38% | 19.724,00 |
| 24.07.2024 | 133,20 | 137,30 | 131,30 | 131,80 | -1,20% | 25.913,00 |
| 23.07.2024 | 139,80 | 139,80 | 131,00 | 133,40 | -4,78% | 37.204,00 |
| 22.07.2024 | 138,90 | 145,80 | 138,90 | 140,10 | 0,72% | 23.272,00 |
| 19.07.2024 | 141,00 | 141,10 | 139,10 | 139,10 | -1,28% | 6.592,00 |
| 18.07.2024 | 139,40 | 143,60 | 137,80 | 140,90 | 2,25% | 12.332,00 |
| 17.07.2024 | 141,70 | 141,70 | 137,80 | 137,80 | -3,03% | 9.014,00 |
| 16.07.2024 | 141,00 | 142,90 | 138,80 | 142,10 | 0,92% | 15.310,00 |
| 15.07.2024 | 143,00 | 143,00 | 140,10 | 140,80 | -1,33% | 7.541,00 |
| 12.07.2024 | 141,50 | 144,90 | 141,00 | 142,70 | 0,85% | 19.003,00 |
| 11.07.2024 | 138,90 | 141,60 | 136,50 | 141,50 | 2,91% | 18.439,00 |
| 10.07.2024 | 141,70 | 142,00 | 137,50 | 137,50 | -1,01% | 9.787,00 |
| 09.07.2024 | 146,20 | 147,90 | 138,40 | 138,90 | -5,32% | 21.427,00 |
| 08.07.2024 | 142,80 | 146,70 | 140,60 | 146,70 | 1,17% | 16.028,00 |
| 05.07.2024 | 143,70 | 145,00 | 141,80 | 145,00 | 1,33% | 53.487,00 |
| 04.07.2024 | 140,00 | 144,40 | 140,00 | 143,10 | 2,88% | 25.654,00 |
| 03.07.2024 | 136,40 | 140,90 | 136,40 | 139,10 | 4,43% | 28.822,00 |
| 02.07.2024 | 135,40 | 135,40 | 129,90 | 133,20 | -1,33% | 14.385,00 |
| 01.07.2024 | 132,90 | 136,30 | 132,90 | 135,00 | 3,61% | 12.846,00 |
| 28.06.2024 | 130,00 | 132,20 | 129,50 | 130,30 | 1,32% | 32.958,00 |
| 27.06.2024 | 128,60 | 130,00 | 127,00 | 128,60 | 0,16% | 23.772,00 |
| 26.06.2024 | 128,40 | 133,10 | 127,90 | 128,40 | 1,42% | 27.942,00 |
| 25.06.2024 | 132,00 | 133,60 | 126,60 | 126,60 | -4,31% | 17.480,00 |
| 24.06.2024 | 131,40 | 133,40 | 128,60 | 132,30 | 0,15% | 18.135,00 |
| 21.06.2024 | 136,40 | 136,70 | 129,80 | 132,10 | -2,72% | 29.913,00 |
| 20.06.2024 | 131,60 | 135,90 | 131,00 | 135,80 | 3,98% | 16.109,00 |
| 19.06.2024 | 133,70 | 135,10 | 130,60 | 130,60 | -2,32% | 19.935,00 |