225,100€
-0,92%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |