202,600€
0,05%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 203,30 | 205,60 | 201,80 | 203,20 | 0,35% | 15,00 |
| 11.12.2025 | 209,00 | 209,00 | 201,20 | 202,50 | -3,06% | 1,00 |
| 10.12.2025 | 210,20 | 211,90 | 206,20 | 208,90 | -0,90% | - |
| 09.12.2025 | 212,40 | 214,90 | 209,90 | 210,80 | -0,61% | - |
| 08.12.2025 | 210,40 | 213,10 | 209,30 | 212,10 | 0,76% | - |
| 05.12.2025 | 206,50 | 211,60 | 205,80 | 210,50 | 2,38% | 10,00 |
| 04.12.2025 | 204,80 | 207,00 | 203,50 | 205,60 | 0,49% | - |
| 03.12.2025 | 203,00 | 205,50 | 202,20 | 204,60 | 0,74% | 13,00 |
| 02.12.2025 | 207,40 | 207,40 | 199,60 | 203,10 | -1,69% | - |
| 01.12.2025 | 209,60 | 210,50 | 203,40 | 206,60 | -0,86% | - |
| 28.11.2025 | 211,10 | 214,80 | 206,70 | 208,40 | -1,42% | - |
| 27.11.2025 | 203,80 | 214,00 | 202,20 | 211,40 | 3,68% | 45,00 |
| 26.11.2025 | 202,60 | 207,00 | 201,70 | 203,90 | 1,49% | - |
| 25.11.2025 | 199,05 | 202,90 | 195,65 | 200,90 | 0,90% | - |
| 24.11.2025 | 201,20 | 201,90 | 196,45 | 199,10 | -0,55% | - |
| 21.11.2025 | 199,75 | 201,20 | 193,80 | 200,20 | 0,10% | - |
| 20.11.2025 | 204,60 | 206,30 | 199,25 | 200,00 | -0,45% | - |
| 19.11.2025 | 205,40 | 207,60 | 200,70 | 200,90 | -2,05% | - |
| 18.11.2025 | 204,70 | 208,50 | 202,90 | 205,10 | 0,00% | - |
| 17.11.2025 | 215,40 | 219,10 | 204,70 | 205,10 | -4,60% | - |
| 14.11.2025 | 215,20 | 215,80 | 210,30 | 215,00 | 0,33% | - |
| 13.11.2025 | 216,60 | 219,00 | 214,10 | 214,30 | -0,79% | 1,00 |
| 12.11.2025 | 216,30 | 217,10 | 213,80 | 216,00 | -0,09% | 7,00 |
| 11.11.2025 | 215,80 | 216,80 | 213,00 | 216,20 | 0,46% | - |
| 10.11.2025 | 216,30 | 221,70 | 214,20 | 215,20 | 0,14% | 266,00 |
| 07.11.2025 | 217,40 | 218,80 | 214,40 | 214,90 | -1,42% | - |
| 06.11.2025 | 218,50 | 220,80 | 215,60 | 218,00 | -0,27% | - |
| 05.11.2025 | 222,10 | 222,10 | 217,60 | 218,60 | -1,71% | 24,00 |
| 04.11.2025 | 234,40 | 234,40 | 222,20 | 222,40 | -5,24% | - |
| 03.11.2025 | 239,50 | 242,70 | 233,90 | 234,70 | -2,57% | - |
| 31.10.2025 | 226,90 | 241,60 | 226,30 | 240,90 | 6,22% | - |
| 30.10.2025 | 223,50 | 230,50 | 223,30 | 226,80 | 1,48% | - |
| 29.10.2025 | 231,30 | 231,40 | 223,30 | 223,50 | -3,37% | 12,00 |
| 28.10.2025 | 234,10 | 234,20 | 229,60 | 231,30 | -1,15% | - |
| 27.10.2025 | 234,80 | 237,90 | 230,80 | 234,00 | -0,72% | 20,00 |
| 24.10.2025 | 235,50 | 238,70 | 231,90 | 235,70 | -0,08% | - |
| 23.10.2025 | 244,40 | 253,10 | 232,30 | 235,90 | -5,41% | 102,00 |
| 22.10.2025 | 240,10 | 252,40 | 239,60 | 249,40 | 2,72% | 30,00 |
| 21.10.2025 | 242,70 | 244,10 | 242,20 | 242,80 | 0,04% | - |
| 20.10.2025 | 241,70 | 245,50 | 240,90 | 242,70 | 0,50% | - |
| 17.10.2025 | 240,70 | 242,10 | 237,40 | 241,50 | -0,25% | - |
| 16.10.2025 | 242,40 | 245,90 | 241,10 | 242,10 | 0,04% | - |
| 15.10.2025 | 246,40 | 246,60 | 240,70 | 242,00 | -1,43% | - |
| 14.10.2025 | 245,10 | 245,90 | 239,30 | 245,50 | -0,37% | - |
| 13.10.2025 | 247,00 | 248,90 | 245,20 | 246,40 | 0,45% | - |
| 10.10.2025 | 249,60 | 252,20 | 245,30 | 245,30 | -1,64% | - |
| 09.10.2025 | 247,90 | 251,20 | 247,40 | 249,40 | 0,61% | - |
| 08.10.2025 | 246,90 | 253,90 | 246,80 | 247,90 | 0,49% | - |
| 07.10.2025 | 248,10 | 251,30 | 246,60 | 246,70 | -0,60% | 6,00 |
| 06.10.2025 | 254,00 | 254,00 | 244,00 | 248,20 | -2,21% | 50,00 |
| 03.10.2025 | 254,10 | 259,60 | 252,40 | 253,80 | 0,00% | 50,00 |
| 02.10.2025 | 251,60 | 253,90 | 249,50 | 253,80 | 0,99% | - |
| 01.10.2025 | 254,60 | 255,90 | 249,40 | 251,30 | -1,53% | 10,00 |
| 30.09.2025 | 255,50 | 259,60 | 251,90 | 255,20 | 0,28% | 20,00 |
| 29.09.2025 | 249,50 | 255,50 | 249,50 | 254,50 | 2,00% | - |
| 26.09.2025 | 255,50 | 256,60 | 248,20 | 249,50 | -2,39% | - |
| 25.09.2025 | 259,10 | 259,50 | 251,70 | 255,60 | -1,35% | 10,00 |
| 24.09.2025 | 256,20 | 259,60 | 254,80 | 259,10 | 0,70% | 1.236,00 |
| 23.09.2025 | 260,20 | 261,80 | 255,90 | 257,30 | -1,11% | 85,00 |
| 22.09.2025 | 254,80 | 260,20 | 250,50 | 260,20 | 2,08% | - |
| 19.09.2025 | 247,50 | 258,60 | 247,10 | 254,90 | 1,59% | 8,00 |
| 18.09.2025 | 239,70 | 252,90 | 239,60 | 250,90 | 2,45% | 68,00 |
| 17.09.2025 | 244,00 | 246,70 | 236,90 | 244,90 | 0,66% | 21,00 |
| 16.09.2025 | 227,30 | 254,60 | 227,30 | 243,30 | 15,20% | 675,00 |
| 15.09.2025 | 208,00 | 215,70 | 205,40 | 211,20 | -0,47% | 20,00 |
| 12.09.2025 | 212,00 | 213,20 | 210,80 | 212,20 | -0,75% | 17,00 |
| 11.09.2025 | 207,70 | 214,00 | 207,40 | 213,80 | 2,79% | - |
| 10.09.2025 | 206,40 | 208,90 | 206,00 | 208,00 | 0,63% | 74,00 |
| 09.09.2025 | 204,40 | 207,40 | 203,90 | 206,70 | 3,69% | - |
| 08.09.2025 | 198,75 | 200,35 | 198,35 | 199,35 | 0,25% | - |
| 05.09.2025 | 198,15 | 202,80 | 197,40 | 198,85 | 0,45% | - |
| 04.09.2025 | 198,00 | 199,15 | 195,95 | 197,95 | 0,00% | - |
| 03.09.2025 | 199,75 | 202,00 | 196,30 | 197,95 | -1,12% | - |
| 02.09.2025 | 214,20 | 214,60 | 197,85 | 200,20 | -6,54% | 33,00 |
| 01.09.2025 | 215,20 | 215,90 | 210,70 | 214,20 | -0,46% | - |
| 29.08.2025 | 215,20 | 216,50 | 213,20 | 215,20 | -0,32% | - |
| 28.08.2025 | 216,50 | 217,40 | 212,80 | 215,90 | -0,28% | 10,00 |
| 27.08.2025 | 219,20 | 219,90 | 214,30 | 216,50 | -1,19% | 89,00 |
| 26.08.2025 | 216,30 | 219,10 | 210,90 | 219,10 | 1,29% | 23,00 |
| 25.08.2025 | 211,90 | 217,60 | 211,90 | 216,30 | 1,74% | - |
| 22.08.2025 | 209,80 | 212,90 | 209,10 | 212,60 | 1,33% | - |
| 21.08.2025 | 214,20 | 214,20 | 209,50 | 209,80 | -2,10% | 20,00 |
| 20.08.2025 | 218,20 | 219,40 | 213,50 | 214,30 | -2,15% | - |
| 19.08.2025 | 229,70 | 229,70 | 218,70 | 219,00 | -4,70% | - |
| 18.08.2025 | 223,30 | 229,90 | 221,80 | 229,80 | 3,28% | - |
| 15.08.2025 | 224,20 | 225,70 | 221,20 | 222,50 | -0,98% | - |
| 14.08.2025 | 224,00 | 224,80 | 221,50 | 224,70 | -0,09% | - |
| 13.08.2025 | 228,00 | 230,60 | 224,50 | 224,90 | -1,06% | - |
| 12.08.2025 | 226,60 | 227,70 | 222,40 | 227,30 | 0,31% | - |
| 11.08.2025 | 225,00 | 226,90 | 222,80 | 226,60 | 0,76% | - |
| 08.08.2025 | 227,20 | 229,90 | 224,20 | 224,90 | -1,01% | - |
| 07.08.2025 | 227,60 | 228,50 | 221,40 | 227,20 | 0,13% | - |
| 06.08.2025 | 227,40 | 229,40 | 223,90 | 226,90 | -0,22% | - |
| 05.08.2025 | 227,60 | 230,00 | 226,70 | 227,40 | 0,13% | 1,00 |
| 04.08.2025 | 224,20 | 227,20 | 222,90 | 227,10 | 1,16% | 10,00 |
| 01.08.2025 | 225,70 | 227,10 | 218,90 | 224,50 | -0,44% | - |
| 31.07.2025 | 244,00 | 244,40 | 217,20 | 225,50 | -7,32% | 42,00 |
| 30.07.2025 | 232,30 | 243,30 | 229,30 | 243,30 | 4,69% | 64,00 |
| 29.07.2025 | 238,50 | 239,40 | 231,20 | 232,40 | -2,43% | 9,00 |
| 28.07.2025 | 242,60 | 243,30 | 236,90 | 238,20 | -1,00% | - |