139,350€
-0,25%
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 | 139,50 | 140,25 | 136,55 | 139,35 | -0,25% | - |
| 04.11.2024 | 141,05 | 142,15 | 138,25 | 139,70 | -0,96% | - |
| 01.11.2024 | 144,50 | 145,20 | 139,85 | 141,05 | -2,52% | - |
| 31.10.2024 | 145,40 | 145,90 | 142,20 | 144,70 | -0,82% | 10,00 |
| 30.10.2024 | 144,25 | 146,35 | 141,45 | 145,90 | 0,79% | - |
| 29.10.2024 | 151,00 | 153,55 | 134,20 | 144,75 | -4,14% | - |
| 28.10.2024 | 141,75 | 151,00 | 141,75 | 151,00 | 6,53% | 85,00 |
| 25.10.2024 | 138,45 | 142,65 | 137,75 | 141,75 | 2,24% | - |
| 24.10.2024 | 137,45 | 143,15 | 137,25 | 138,65 | 0,87% | - |
| 23.10.2024 | 142,60 | 142,75 | 136,95 | 137,45 | -3,48% | - |
| 22.10.2024 | 140,45 | 143,10 | 139,15 | 142,40 | 1,17% | 5,00 |
| 21.10.2024 | 140,80 | 143,35 | 139,55 | 140,75 | -0,18% | - |
| 18.10.2024 | 137,40 | 141,55 | 137,10 | 141,00 | 2,47% | - |
| 17.10.2024 | 141,40 | 144,20 | 137,25 | 137,60 | -2,82% | - |
| 16.10.2024 | 137,05 | 141,75 | 136,85 | 141,60 | 3,32% | - |
| 15.10.2024 | 139,15 | 140,55 | 136,65 | 137,05 | -1,37% | - |
| 14.10.2024 | 140,15 | 142,35 | 137,75 | 138,95 | -1,07% | - |
| 11.10.2024 | 140,45 | 142,30 | 139,50 | 140,45 | 0,00% | 8,00 |
| 10.10.2024 | 143,70 | 144,55 | 140,15 | 140,45 | -2,26% | - |
| 09.10.2024 | 144,95 | 144,95 | 142,45 | 143,70 | -0,73% | - |
| 08.10.2024 | 144,25 | 145,35 | 142,25 | 144,75 | -0,28% | 10,00 |
| 07.10.2024 | 145,40 | 146,85 | 141,05 | 145,15 | -0,03% | - |
| 04.10.2024 | 147,05 | 149,00 | 143,55 | 145,20 | -1,26% | 39,00 |
| 03.10.2024 | 150,25 | 150,55 | 146,85 | 147,05 | -2,26% | - |
| 02.10.2024 | 154,45 | 154,45 | 148,85 | 150,45 | -2,34% | - |
| 01.10.2024 | 154,35 | 159,95 | 151,45 | 154,05 | -0,06% | - |
| 30.09.2024 | 151,65 | 155,35 | 149,45 | 154,15 | 1,92% | - |
| 27.09.2024 | 152,90 | 154,15 | 150,65 | 151,25 | -0,95% | - |
| 26.09.2024 | 151,45 | 155,35 | 151,25 | 152,70 | 0,69% | - |
| 25.09.2024 | 147,60 | 151,65 | 146,40 | 151,65 | 2,74% | - |
| 24.09.2024 | 148,10 | 151,15 | 147,25 | 147,60 | 0,07% | - |
| 23.09.2024 | 150,60 | 151,30 | 147,35 | 147,50 | -2,06% | - |
| 20.09.2024 | 155,55 | 155,80 | 150,25 | 150,60 | -3,18% | - |
| 19.09.2024 | 152,20 | 155,55 | 151,20 | 155,55 | 3,08% | - |
| 18.09.2024 | 150,20 | 154,15 | 150,20 | 150,90 | 0,47% | - |
| 17.09.2024 | 151,10 | 154,55 | 149,70 | 150,20 | -0,46% | - |
| 16.09.2024 | 149,00 | 151,35 | 147,95 | 150,90 | 1,28% | - |
| 13.09.2024 | 151,95 | 158,50 | 143,65 | 149,00 | -1,94% | - |
| 12.09.2024 | 147,70 | 157,75 | 146,85 | 151,95 | 3,02% | 120,00 |
| 11.09.2024 | 144,25 | 148,00 | 143,55 | 147,50 | 2,40% | - |
| 10.09.2024 | 141,75 | 145,15 | 141,25 | 144,05 | 1,41% | - |
| 09.09.2024 | 137,60 | 143,55 | 133,85 | 142,05 | 3,38% | - |
| 06.09.2024 | 141,70 | 141,95 | 137,10 | 137,40 | -3,17% | 222,00 |
| 05.09.2024 | 138,05 | 143,65 | 137,45 | 141,90 | 2,94% | - |
| 04.09.2024 | 135,15 | 139,75 | 134,55 | 137,85 | 1,25% | - |
| 03.09.2024 | 139,65 | 143,95 | 136,00 | 136,15 | -2,51% | 200,00 |
| 02.09.2024 | 141,40 | 142,35 | 137,25 | 139,65 | -1,45% | - |
| 30.08.2024 | 141,70 | 143,45 | 140,05 | 141,70 | -0,14% | - |
| 29.08.2024 | 136,90 | 142,85 | 136,60 | 141,90 | 3,80% | - |
| 28.08.2024 | 135,65 | 138,55 | 135,65 | 136,70 | 0,77% | - |
| 27.08.2024 | 139,10 | 139,10 | 135,45 | 135,65 | -2,20% | - |
| 26.08.2024 | 136,00 | 140,35 | 135,85 | 138,70 | 1,61% | - |
| 23.08.2024 | 137,05 | 139,25 | 133,25 | 136,50 | -0,04% | - |
| 22.08.2024 | 133,90 | 138,75 | 133,55 | 136,55 | 1,98% | - |
| 21.08.2024 | 137,05 | 137,45 | 133,60 | 133,90 | -2,08% | - |
| 20.08.2024 | 138,25 | 141,35 | 136,45 | 136,75 | -1,08% | - |
| 19.08.2024 | 138,80 | 141,40 | 136,10 | 138,25 | -0,40% | - |
| 16.08.2024 | 135,85 | 139,00 | 135,20 | 138,80 | 2,02% | - |
| 15.08.2024 | 135,25 | 136,75 | 133,05 | 136,05 | 0,96% | 200,00 |
| 14.08.2024 | 135,35 | 136,35 | 134,15 | 134,75 | -0,44% | 7,00 |
| 13.08.2024 | 133,85 | 135,35 | 132,65 | 135,35 | 1,12% | - |
| 12.08.2024 | 134,25 | 136,65 | 133,55 | 133,85 | -0,07% | - |
| 09.08.2024 | 134,20 | 136,20 | 132,50 | 133,95 | -0,56% | - |
| 08.08.2024 | 133,55 | 135,20 | 131,25 | 134,70 | 1,32% | - |
| 07.08.2024 | 134,55 | 135,25 | 132,40 | 132,95 | 0,08% | 55,00 |
| 06.08.2024 | 126,75 | 136,95 | 126,75 | 132,85 | 4,48% | - |
| 05.08.2024 | 125,30 | 128,65 | 122,25 | 127,15 | -0,24% | 551,00 |
| 02.08.2024 | 127,95 | 129,50 | 126,65 | 127,45 | -1,47% | 70,00 |
| 01.08.2024 | 135,90 | 136,90 | 128,55 | 129,35 | -4,82% | - |
| 31.07.2024 | 138,30 | 140,45 | 134,35 | 135,90 | -1,52% | - |
| 30.07.2024 | 133,05 | 144,30 | 132,45 | 138,00 | 3,72% | - |
| 29.07.2024 | 138,30 | 139,75 | 132,35 | 133,05 | -3,59% | - |
| 26.07.2024 | 134,00 | 142,05 | 132,65 | 138,00 | 3,14% | - |
| 25.07.2024 | 130,80 | 133,80 | 127,85 | 133,80 | 1,90% | - |
| 24.07.2024 | 132,35 | 137,30 | 131,00 | 131,30 | -1,39% | - |
| 23.07.2024 | 140,75 | 140,95 | 131,05 | 133,15 | -5,53% | 50,00 |
| 22.07.2024 | 139,15 | 145,65 | 139,05 | 140,95 | 1,29% | 37,00 |
| 19.07.2024 | 141,25 | 141,60 | 138,95 | 139,15 | -1,63% | - |
| 18.07.2024 | 137,90 | 143,65 | 137,75 | 141,45 | 2,69% | - |
| 17.07.2024 | 142,55 | 142,55 | 137,45 | 137,75 | -3,37% | - |
| 16.07.2024 | 140,45 | 142,95 | 138,65 | 142,55 | 1,50% | - |
| 15.07.2024 | 142,25 | 143,05 | 140,05 | 140,45 | -1,27% | - |
| 12.07.2024 | 141,25 | 144,85 | 141,00 | 142,25 | 0,85% | 150,00 |
| 11.07.2024 | 141,00 | 141,75 | 136,45 | 141,05 | 0,04% | 30,00 |
| 10.07.2024 | 139,10 | 142,15 | 137,50 | 141,00 | 1,37% | - |
| 09.07.2024 | 146,50 | 147,90 | 138,25 | 139,10 | -5,05% | 71,00 |
| 08.07.2024 | 144,20 | 146,70 | 140,95 | 146,50 | 1,60% | - |
| 05.07.2024 | 143,30 | 144,90 | 141,75 | 144,20 | 0,49% | - |
| 04.07.2024 | 141,05 | 144,35 | 139,90 | 143,50 | 1,59% | 18,00 |
| 03.07.2024 | 134,25 | 141,25 | 134,10 | 141,25 | 5,21% | - |
| 02.07.2024 | 135,05 | 137,25 | 129,90 | 134,25 | -0,44% | 73,00 |
| 01.07.2024 | 130,20 | 136,45 | 130,20 | 134,85 | 3,33% | - |
| 28.06.2024 | 128,90 | 132,20 | 128,70 | 130,50 | 1,24% | 75,00 |
| 27.06.2024 | 128,90 | 129,95 | 126,85 | 128,90 | 0,23% | 25,00 |
| 26.06.2024 | 127,00 | 133,15 | 127,00 | 128,60 | 1,26% | 10,00 |
| 25.06.2024 | 132,00 | 133,35 | 126,55 | 127,00 | -3,68% | - |
| 24.06.2024 | 132,05 | 133,55 | 128,65 | 131,85 | -0,45% | - |
| 21.06.2024 | 135,85 | 136,60 | 129,85 | 132,45 | -2,50% | - |
| 20.06.2024 | 130,90 | 135,90 | 130,85 | 135,85 | 4,02% | 150,00 |
| 19.06.2024 | 133,15 | 135,05 | 130,45 | 130,60 | -1,92% | - |