4,810€
1,05%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 4,75 | 5,55 | 4,66 | 4,81 | -1,43% | - |
| 01.04.2025 | 4,89 | 5,82 | 4,79 | 4,88 | 1,67% | - |
| 31.03.2025 | 3,57 | 5,73 | 3,57 | 4,80 | 30,79% | 1.164,00 |
| 28.03.2025 | 3,55 | 3,76 | 3,54 | 3,67 | 1,38% | 37.904,00 |
| 27.03.2025 | 3,61 | 3,70 | 3,55 | 3,62 | 1,40% | - |
| 26.03.2025 | 3,57 | 3,63 | 3,54 | 3,57 | -1,92% | - |
| 25.03.2025 | 3,91 | 3,92 | 3,47 | 3,64 | -5,70% | 1.044,00 |
| 24.03.2025 | 4,80 | 5,53 | 3,86 | 3,86 | -20,74% | 7.086,00 |
| 21.03.2025 | 5,15 | 5,40 | 4,84 | 4,87 | -5,44% | - |
| 20.03.2025 | 5,10 | 5,45 | 5,07 | 5,15 | -2,37% | - |
| 19.03.2025 | 5,23 | 6,50 | 4,54 | 5,28 | -2,31% | 13.664,00 |
| 18.03.2025 | 7,25 | 7,48 | 4,65 | 5,40 | -19,10% | 3.513,00 |
| 17.03.2025 | 3,60 | 8,85 | 3,53 | 6,68 | 95,75% | 13.456,00 |
| 14.03.2025 | 2,85 | 3,95 | 2,80 | 3,41 | 20,49% | 30.690,00 |
| 13.03.2025 | 2,85 | 3,63 | 2,82 | 2,83 | -1,05% | - |
| 12.03.2025 | 2,79 | 2,87 | 2,79 | 2,86 | -1,38% | - |
| 11.03.2025 | 2,77 | 2,90 | 2,77 | 2,90 | 4,32% | 630,00 |
| 10.03.2025 | 2,77 | 2,81 | 2,73 | 2,78 | -0,71% | - |
| 07.03.2025 | 2,74 | 3,48 | 2,73 | 2,80 | 1,82% | 13.000,00 |
| 06.03.2025 | 2,70 | 2,90 | 2,69 | 2,75 | 2,23% | - |
| 05.03.2025 | 2,65 | 2,90 | 2,25 | 2,69 | 3,86% | - |
| 04.03.2025 | 2,63 | 2,63 | 2,54 | 2,59 | -1,52% | - |
| 03.03.2025 | 2,52 | 2,66 | 2,23 | 2,63 | 1,94% | - |
| 28.02.2025 | 2,50 | 2,59 | 2,50 | 2,58 | 0,39% | - |
| 27.02.2025 | 2,59 | 2,59 | 2,55 | 2,57 | -0,39% | - |
| 26.02.2025 | 2,59 | 2,59 | 2,56 | 2,58 | 0,00% | - |
| 25.02.2025 | 2,57 | 2,61 | 2,56 | 2,58 | 0,39% | - |
| 24.02.2025 | 2,63 | 2,65 | 2,55 | 2,57 | -1,53% | - |
| 21.02.2025 | 2,57 | 2,62 | 2,52 | 2,61 | 1,56% | - |
| 20.02.2025 | 2,59 | 2,60 | 2,53 | 2,57 | 0,00% | - |
| 19.02.2025 | 2,57 | 2,60 | 2,57 | 2,57 | -1,53% | 2.600,00 |
| 18.02.2025 | 2,60 | 2,68 | 2,60 | 2,61 | 0,00% | 30.000,00 |
| 17.02.2025 | 2,57 | 2,68 | 2,57 | 2,61 | 1,56% | 4.200,00 |
| 14.02.2025 | 2,57 | 2,65 | 2,57 | 2,57 | -1,15% | - |
| 13.02.2025 | 2,66 | 2,68 | 2,33 | 2,60 | -1,89% | 5.000,00 |
| 12.02.2025 | 2,66 | 2,68 | 2,62 | 2,65 | -0,38% | 30,00 |
| 11.02.2025 | 2,57 | 2,71 | 2,55 | 2,66 | 3,91% | 19.000,00 |
| 10.02.2025 | 2,61 | 2,87 | 2,48 | 2,56 | 0,00% | 7.794,00 |
| 07.02.2025 | 2,62 | 2,62 | 2,54 | 2,56 | 1,19% | - |
| 06.02.2025 | 2,64 | 2,70 | 2,53 | 2,53 | -4,17% | - |
| 05.02.2025 | 2,64 | 2,68 | 2,64 | 2,64 | -0,38% | 159,00 |
| 04.02.2025 | 2,46 | 2,68 | 2,46 | 2,65 | 0,76% | - |
| 03.02.2025 | 2,62 | 2,66 | 2,58 | 2,63 | 0,38% | 29.898,00 |
| 31.01.2025 | 2,66 | 2,68 | 2,57 | 2,62 | -1,50% | 75.070,00 |
| 30.01.2025 | 2,67 | 2,67 | 2,62 | 2,66 | -0,37% | - |
| 29.01.2025 | 2,66 | 2,67 | 2,63 | 2,67 | 1,14% | 27.810,00 |
| 28.01.2025 | 2,69 | 2,69 | 2,57 | 2,64 | -1,86% | - |
| 27.01.2025 | 2,68 | 2,71 | 2,64 | 2,69 | 0,37% | - |
| 24.01.2025 | 2,69 | 2,80 | 2,63 | 2,68 | -0,37% | 28.822,00 |
| 23.01.2025 | 2,55 | 2,80 | 2,55 | 2,69 | 5,08% | 23.600,00 |
| 22.01.2025 | 2,55 | 2,75 | 2,54 | 2,56 | 0,00% | - |
| 21.01.2025 | 2,55 | 2,61 | 2,54 | 2,56 | 0,00% | 18.876,00 |
| 20.01.2025 | 2,51 | 2,61 | 2,51 | 2,56 | 1,59% | 13.091,00 |
| 17.01.2025 | 2,50 | 2,59 | 2,50 | 2,52 | -1,18% | 10.353,00 |
| 16.01.2025 | 2,50 | 2,57 | 2,50 | 2,55 | 0,00% | - |
| 15.01.2025 | 2,51 | 2,57 | 2,51 | 2,55 | 1,19% | 43.500,00 |
| 14.01.2025 | 2,51 | 2,54 | 2,50 | 2,52 | 0,00% | - |
| 13.01.2025 | 2,50 | 2,57 | 2,50 | 2,52 | 0,80% | - |
| 10.01.2025 | 2,53 | 2,55 | 2,49 | 2,50 | -0,79% | - |
| 09.01.2025 | 2,55 | 2,56 | 2,49 | 2,52 | -1,56% | - |
| 08.01.2025 | 2,56 | 3,00 | 2,50 | 2,56 | -1,16% | 6.000,00 |
| 07.01.2025 | 2,57 | 3,00 | 2,53 | 2,59 | -0,38% | - |
| 06.01.2025 | 2,60 | 2,64 | 2,57 | 2,60 | 0,00% | - |
| 03.01.2025 | 2,60 | 2,64 | 2,57 | 2,60 | 0,39% | - |
| 02.01.2025 | 2,54 | 2,60 | 2,44 | 2,59 | 2,37% | - |
| 30.12.2024 | 2,61 | 2,61 | 2,46 | 2,53 | -3,80% | - |
| 27.12.2024 | 2,54 | 2,65 | 2,45 | 2,63 | -0,38% | 400,00 |
| 23.12.2024 | 2,62 | 2,65 | 2,40 | 2,64 | 0,00% | 43.000,00 |
| 20.12.2024 | 2,60 | 2,64 | 2,52 | 2,64 | 0,76% | - |
| 19.12.2024 | 2,60 | 2,62 | 2,58 | 2,62 | 0,38% | - |
| 18.12.2024 | 2,61 | 2,64 | 2,56 | 2,61 | 0,38% | - |
| 17.12.2024 | 2,65 | 2,65 | 2,56 | 2,60 | -1,14% | - |
| 16.12.2024 | 2,78 | 2,78 | 2,61 | 2,63 | -3,66% | 1.785,00 |
| 13.12.2024 | 2,82 | 2,82 | 2,23 | 2,73 | -2,15% | - |
| 12.12.2024 | 2,88 | 2,88 | 2,37 | 2,79 | -2,79% | - |
| 11.12.2024 | 2,89 | 2,89 | 2,78 | 2,87 | -0,35% | - |
| 10.12.2024 | 2,93 | 2,96 | 2,38 | 2,88 | -2,04% | 15.900,00 |
| 09.12.2024 | 2,96 | 2,99 | 2,46 | 2,94 | -1,01% | - |
| 06.12.2024 | 3,04 | 3,11 | 2,48 | 2,97 | -2,30% | - |
| 05.12.2024 | 3,11 | 3,12 | 2,47 | 3,04 | -1,94% | - |
| 04.12.2024 | 2,86 | 3,90 | 2,85 | 3,10 | 8,77% | 2.350,00 |
| 03.12.2024 | 2,83 | 2,93 | 2,79 | 2,85 | -0,35% | - |
| 02.12.2024 | 2,56 | 3,29 | 2,47 | 2,86 | 11,28% | - |
| 29.11.2024 | 2,53 | 2,67 | 2,49 | 2,57 | 2,80% | - |
| 28.11.2024 | 2,66 | 2,67 | 2,43 | 2,50 | -5,66% | 4.940,00 |
| 27.11.2024 | 2,68 | 2,68 | 2,61 | 2,65 | -0,38% | 2.800,00 |
| 26.11.2024 | 2,68 | 3,90 | 2,52 | 2,66 | -0,75% | - |
| 25.11.2024 | 3,01 | 3,48 | 2,66 | 2,68 | -10,67% | 12.025,00 |
| 22.11.2024 | 3,22 | 3,32 | 2,93 | 3,00 | -5,96% | 840,00 |
| 21.11.2024 | 3,30 | 3,33 | 3,19 | 3,19 | -3,92% | 28.000,00 |
| 20.11.2024 | 3,32 | 3,33 | 3,30 | 3,32 | 0,00% | - |
| 19.11.2024 | 3,53 | 3,60 | 3,23 | 3,32 | -2,92% | 18.810,00 |
| 18.11.2024 | 3,57 | 3,57 | 3,41 | 3,42 | -3,12% | 74.195,00 |
| 15.11.2024 | 3,64 | 3,64 | 3,45 | 3,53 | -2,75% | - |
| 14.11.2024 | 3,66 | 3,69 | 3,57 | 3,63 | 1,40% | - |
| 13.11.2024 | 3,55 | 3,64 | 3,55 | 3,58 | -1,92% | 5.700,00 |
| 12.11.2024 | 3,59 | 3,69 | 3,53 | 3,65 | 1,67% | 11.300,00 |
| 11.11.2024 | 3,49 | 3,77 | 3,49 | 3,59 | 2,57% | 24.255,00 |
| 08.11.2024 | 3,58 | 3,63 | 3,42 | 3,50 | -2,23% | 2.302,00 |
| 07.11.2024 | 3,42 | 3,70 | 3,35 | 3,58 | 4,07% | 3.080,00 |