242,300€
-1,30%
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 | 246,40 | 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% | - |
| 25.07.2025 | 238,50 | 240,80 | 236,80 | 240,60 | 0,67% | - |
| 24.07.2025 | 231,10 | 241,70 | 231,00 | 239,00 | 3,42% | 3,00 |
| 23.07.2025 | 235,70 | 236,80 | 229,20 | 231,10 | -0,99% | 257,00 |
| 22.07.2025 | 246,30 | 246,90 | 232,20 | 233,40 | -5,39% | 15,00 |
| 21.07.2025 | 248,50 | 252,60 | 246,60 | 246,70 | -0,68% | 55,00 |
| 18.07.2025 | 251,00 | 252,20 | 247,30 | 248,40 | -1,11% | - |
| 17.07.2025 | 254,30 | 256,10 | 250,40 | 251,20 | -1,26% | 20,00 |
| 16.07.2025 | 254,60 | 254,90 | 251,00 | 254,40 | -0,20% | - |
| 15.07.2025 | 255,50 | 256,80 | 253,40 | 254,90 | -0,23% | - |
| 14.07.2025 | 249,40 | 256,80 | 249,20 | 255,50 | 0,55% | - |
| 11.07.2025 | 253,20 | 255,40 | 249,20 | 254,10 | 0,12% | - |
| 10.07.2025 | 253,00 | 255,50 | 251,60 | 253,80 | 0,32% | - |
| 09.07.2025 | 250,60 | 254,80 | 249,80 | 253,00 | 0,96% | 84,00 |
| 08.07.2025 | 250,40 | 256,70 | 250,10 | 250,60 | 0,24% | - |
| 07.07.2025 | 249,50 | 253,40 | 246,30 | 250,00 | 0,20% | - |
| 04.07.2025 | 250,80 | 250,80 | 246,60 | 249,50 | -0,48% | - |
| 03.07.2025 | 250,90 | 252,90 | 245,70 | 250,70 | 0,04% | - |
| 02.07.2025 | 242,40 | 251,60 | 242,40 | 250,60 | 3,43% | - |
| 01.07.2025 | 262,20 | 262,50 | 241,50 | 242,30 | -7,02% | - |
| 30.06.2025 | 275,70 | 276,50 | 257,90 | 260,60 | -5,17% | - |
| 27.06.2025 | 276,70 | 277,70 | 272,70 | 274,80 | -0,51% | - |
| 26.06.2025 | 277,10 | 277,80 | 273,00 | 276,20 | -0,07% | - |
| 25.06.2025 | 274,60 | 277,30 | 270,10 | 276,40 | 0,66% | - |
| 24.06.2025 | 265,10 | 276,90 | 264,30 | 274,60 | 4,81% | 8,00 |
| 23.06.2025 | 267,20 | 268,30 | 259,80 | 262,00 | -1,95% | - |
| 20.06.2025 | 265,80 | 271,80 | 263,70 | 267,20 | 1,25% | - |
| 19.06.2025 | 262,30 | 265,90 | 257,50 | 263,90 | 0,42% | 36,00 |
| 18.06.2025 | 254,00 | 263,30 | 253,80 | 262,80 | 3,75% | - |
| 17.06.2025 | 252,20 | 255,80 | 250,70 | 253,30 | 0,44% | - |
| 16.06.2025 | 256,00 | 259,40 | 252,10 | 252,20 | -1,45% | - |
| 13.06.2025 | 255,60 | 257,40 | 248,00 | 255,90 | -1,54% | - |
| 12.06.2025 | 250,40 | 262,30 | 248,40 | 259,90 | 3,88% | 63,00 |
| 11.06.2025 | 244,60 | 255,30 | 244,60 | 250,20 | 1,58% | 71,00 |
| 10.06.2025 | 242,80 | 246,70 | 239,80 | 246,30 | 1,40% | 30,00 |
| 09.06.2025 | 240,90 | 246,80 | 239,40 | 242,90 | 1,29% | 63,00 |
| 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% | - |