240,900€
1,60%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 237,00 | 246,00 | 237,00 | 239,80 | 1,14% | 100,00 |
| 05.06.2025 | 236,90 | 244,70 | 234,40 | 237,10 | 0,08% | - |
| 04.06.2025 | 229,30 | 240,10 | 229,30 | 236,90 | 3,31% | - |
| 03.06.2025 | 228,10 | 230,90 | 226,10 | 229,30 | 0,26% | - |
| 02.06.2025 | 227,20 | 229,10 | 223,80 | 228,70 | 0,31% | - |
| 30.05.2025 | 219,20 | 228,80 | 218,90 | 228,00 | 4,01% | - |
| 29.05.2025 | 224,00 | 224,30 | 218,00 | 219,20 | -0,90% | - |
| 28.05.2025 | 219,60 | 223,50 | 217,40 | 221,20 | 0,50% | - |
| 27.05.2025 | 220,30 | 221,60 | 217,80 | 220,10 | -0,09% | - |
| 26.05.2025 | 219,80 | 223,80 | 217,70 | 220,30 | 2,18% | - |
| 23.05.2025 | 198,55 | 221,70 | 198,30 | 215,60 | 8,53% | 71,00 |
| 22.05.2025 | 193,60 | 200,70 | 193,40 | 198,65 | 2,71% | - |
| 21.05.2025 | 195,70 | 198,70 | 193,35 | 193,40 | -1,33% | - |
| 20.05.2025 | 192,90 | 196,30 | 190,05 | 196,00 | 1,58% | - |
| 19.05.2025 | 194,45 | 194,45 | 188,70 | 192,95 | -0,77% | - |
| 16.05.2025 | 192,05 | 194,45 | 189,55 | 194,45 | 1,20% | 20,00 |
| 15.05.2025 | 191,80 | 193,45 | 189,90 | 192,15 | 0,08% | - |
| 14.05.2025 | 187,20 | 193,00 | 185,00 | 192,00 | 2,54% | - |
| 13.05.2025 | 187,00 | 189,75 | 184,80 | 187,25 | 0,16% | - |
| 12.05.2025 | 180,25 | 187,10 | 179,60 | 186,95 | 3,69% | - |
| 09.05.2025 | 181,15 | 182,20 | 179,65 | 180,30 | -0,50% | - |
| 08.05.2025 | 182,25 | 184,90 | 180,00 | 181,20 | -0,58% | 20,00 |
| 07.05.2025 | 180,40 | 182,45 | 178,95 | 182,25 | 1,00% | 17,00 |
| 06.05.2025 | 184,90 | 186,40 | 178,30 | 180,45 | -3,14% | - |
| 05.05.2025 | 181,95 | 186,80 | 181,10 | 186,30 | 2,33% | 100,00 |
| 02.05.2025 | 180,15 | 182,15 | 177,80 | 182,05 | 2,13% | - |
| 30.04.2025 | 178,65 | 185,95 | 173,70 | 178,25 | -1,60% | - |
| 29.04.2025 | 197,80 | 198,15 | 175,50 | 181,15 | -8,37% | 10,00 |
| 28.04.2025 | 197,45 | 201,80 | 196,35 | 197,70 | 0,15% | 8,00 |
| 25.04.2025 | 200,25 | 200,65 | 193,25 | 197,40 | -1,42% | - |
| 24.04.2025 | 209,60 | 212,70 | 195,00 | 200,25 | -4,46% | - |
| 23.04.2025 | 207,50 | 210,10 | 201,60 | 209,60 | 2,90% | 15,00 |
| 22.04.2025 | 196,50 | 205,80 | 194,60 | 203,70 | 3,64% | - |
| 17.04.2025 | 194,85 | 197,95 | 193,25 | 196,55 | 0,82% | 50,00 |
| 16.04.2025 | 199,10 | 199,10 | 190,25 | 194,95 | -2,08% | - |
| 15.04.2025 | 192,40 | 200,15 | 191,95 | 199,10 | 3,48% | 5,00 |
| 14.04.2025 | 186,50 | 193,95 | 185,85 | 192,40 | 3,16% | - |
| 11.04.2025 | 185,80 | 187,60 | 179,00 | 186,50 | 0,51% | - |
| 10.04.2025 | 188,10 | 188,70 | 181,85 | 185,55 | -1,25% | - |
| 09.04.2025 | 171,45 | 189,40 | 168,40 | 187,90 | 8,80% | 20,00 |
| 08.04.2025 | 173,85 | 177,85 | 170,60 | 172,70 | -0,55% | - |
| 07.04.2025 | 165,50 | 176,75 | 157,00 | 173,65 | 0,84% | - |
| 04.04.2025 | 187,60 | 188,10 | 170,60 | 172,20 | -8,26% | 11,00 |
| 03.04.2025 | 198,95 | 198,95 | 187,10 | 187,70 | -5,65% | 33,00 |
| 02.04.2025 | 199,40 | 199,55 | 196,15 | 198,95 | -0,23% | - |
| 01.04.2025 | 197,60 | 201,10 | 195,55 | 199,40 | 0,68% | - |
| 31.03.2025 | 195,75 | 198,50 | 195,20 | 198,05 | 0,35% | - |
| 28.03.2025 | 194,85 | 201,30 | 193,95 | 197,35 | 1,02% | - |
| 27.03.2025 | 204,10 | 204,70 | 194,30 | 195,35 | -4,29% | 5,00 |
| 26.03.2025 | 203,10 | 205,80 | 202,30 | 204,10 | 0,54% | 5,00 |
| 25.03.2025 | 199,80 | 203,60 | 197,80 | 203,00 | 1,60% | - |
| 24.03.2025 | 193,90 | 200,40 | 193,90 | 199,80 | 3,04% | 5,00 |
| 21.03.2025 | 200,60 | 202,00 | 191,20 | 193,90 | -3,87% | - |
| 20.03.2025 | 200,30 | 203,60 | 197,85 | 201,70 | 0,60% | - |
| 19.03.2025 | 194,85 | 203,30 | 193,95 | 200,50 | 3,01% | - |
| 18.03.2025 | 196,20 | 198,30 | 192,90 | 194,65 | -0,92% | - |
| 17.03.2025 | 195,00 | 197,05 | 192,85 | 196,45 | 0,38% | - |
| 14.03.2025 | 189,30 | 196,10 | 189,30 | 195,70 | 3,38% | - |
| 13.03.2025 | 188,90 | 191,20 | 188,05 | 189,30 | -0,16% | - |
| 12.03.2025 | 187,20 | 190,10 | 185,50 | 189,60 | 1,94% | - |
| 11.03.2025 | 191,30 | 193,40 | 184,65 | 186,00 | -2,75% | - |
| 10.03.2025 | 192,90 | 196,45 | 189,90 | 191,25 | -0,86% | 7,00 |
| 07.03.2025 | 188,05 | 193,10 | 186,35 | 192,90 | 2,31% | - |
| 06.03.2025 | 195,70 | 197,75 | 187,70 | 188,55 | -3,70% | 33,00 |
| 05.03.2025 | 197,55 | 201,50 | 191,35 | 195,80 | -0,28% | 40,00 |
| 04.03.2025 | 200,30 | 202,20 | 193,45 | 196,35 | -1,92% | - |
| 03.03.2025 | 206,80 | 207,40 | 199,65 | 200,20 | -2,58% | 130,00 |
| 28.02.2025 | 202,10 | 207,50 | 198,40 | 205,50 | 0,98% | 20,00 |
| 27.02.2025 | 177,35 | 212,60 | 172,25 | 203,50 | 14,74% | 300,00 |
| 26.02.2025 | 166,35 | 177,35 | 161,15 | 177,35 | 7,13% | 35,00 |
| 25.02.2025 | 160,50 | 167,00 | 160,35 | 165,55 | 3,11% | 50,00 |
| 24.02.2025 | 163,40 | 163,60 | 159,30 | 160,55 | 0,00% | - |
| 21.02.2025 | 159,80 | 162,65 | 159,25 | 160,55 | 0,41% | - |
| 20.02.2025 | 156,60 | 159,95 | 155,90 | 159,90 | 2,11% | - |
| 19.02.2025 | 157,35 | 161,30 | 156,25 | 156,60 | -0,41% | - |
| 18.02.2025 | 162,60 | 162,60 | 157,15 | 157,25 | -3,29% | - |
| 17.02.2025 | 163,00 | 163,75 | 162,15 | 162,60 | -0,43% | - |
| 14.02.2025 | 162,05 | 164,85 | 162,00 | 163,30 | 0,68% | - |
| 13.02.2025 | 163,10 | 164,30 | 161,90 | 162,20 | -0,61% | - |
| 12.02.2025 | 162,45 | 163,85 | 161,65 | 163,20 | 0,43% | - |
| 11.02.2025 | 166,10 | 166,30 | 162,05 | 162,50 | -2,14% | - |
| 10.02.2025 | 162,80 | 166,10 | 162,30 | 166,05 | 1,93% | - |
| 07.02.2025 | 165,20 | 166,40 | 162,80 | 162,90 | -1,39% | - |
| 06.02.2025 | 166,90 | 168,10 | 164,90 | 165,20 | -1,02% | - |
| 05.02.2025 | 167,85 | 168,90 | 165,10 | 166,90 | -1,01% | - |
| 04.02.2025 | 164,40 | 169,45 | 163,20 | 168,60 | 2,43% | - |
| 03.02.2025 | 161,10 | 165,10 | 160,90 | 164,60 | -0,24% | - |
| 31.01.2025 | 169,40 | 170,20 | 164,80 | 165,00 | -2,60% | 60,00 |
| 30.01.2025 | 164,50 | 170,75 | 160,25 | 169,40 | 3,04% | - |
| 29.01.2025 | 167,40 | 168,70 | 163,90 | 164,40 | -1,79% | - |
| 28.01.2025 | 165,40 | 168,90 | 164,00 | 167,40 | 0,93% | - |
| 27.01.2025 | 166,80 | 166,85 | 163,60 | 165,85 | -1,19% | - |
| 24.01.2025 | 168,10 | 169,30 | 166,35 | 167,85 | -0,15% | - |
| 23.01.2025 | 168,90 | 170,60 | 167,45 | 168,10 | -0,47% | - |
| 22.01.2025 | 168,10 | 171,40 | 167,40 | 168,90 | 0,48% | - |
| 21.01.2025 | 167,50 | 169,25 | 166,30 | 168,10 | 0,36% | - |
| 20.01.2025 | 168,50 | 170,20 | 165,85 | 167,50 | -0,59% | - |
| 17.01.2025 | 165,45 | 170,35 | 165,25 | 168,50 | 1,84% | 10,00 |
| 16.01.2025 | 162,30 | 166,65 | 162,30 | 165,45 | 1,66% | 26,00 |
| 15.01.2025 | 161,20 | 165,30 | 161,20 | 162,75 | 0,96% | 10,00 |