265,200€
-1,45%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 268,55 | 274,65 | 263,45 | 265,20 | -1,64% | 601,00 |
| 11.02.2026 | 259,50 | 269,88 | 255,15 | 269,63 | 4,16% | 1.336,00 |
| 10.02.2026 | 258,15 | 259,75 | 255,93 | 258,85 | 0,04% | 1.148,00 |
| 09.02.2026 | 255,77 | 263,10 | 253,75 | 258,75 | 1,70% | 1.209,00 |
| 06.02.2026 | 249,98 | 254,77 | 248,25 | 254,43 | 1,36% | 820,00 |
| 05.02.2026 | 249,58 | 254,45 | 245,25 | 251,00 | 0,89% | 1.818,00 |
| 04.02.2026 | 249,15 | 254,25 | 246,02 | 248,77 | -0,39% | 905,00 |
| 03.02.2026 | 247,27 | 252,95 | 243,75 | 249,75 | 0,89% | 1.177,00 |
| 02.02.2026 | 241,05 | 248,10 | 238,30 | 247,55 | 2,45% | 901,00 |
| 30.01.2026 | 241,85 | 244,45 | 239,83 | 241,63 | -0,48% | 1.599,00 |
| 29.01.2026 | 239,88 | 244,90 | 239,65 | 242,80 | 2,69% | 834,00 |
| 28.01.2026 | 236,23 | 240,00 | 233,15 | 236,45 | 1,00% | 1.497,00 |
| 27.01.2026 | 234,85 | 235,80 | 232,33 | 234,10 | 0,30% | 1.255,00 |
| 26.01.2026 | 232,70 | 234,35 | 229,95 | 233,40 | 0,60% | 818,00 |
| 23.01.2026 | 230,75 | 232,30 | 227,95 | 232,00 | 0,57% | 1.423,00 |
| 22.01.2026 | 231,33 | 232,10 | 228,90 | 230,68 | -0,70% | 765,00 |
| 21.01.2026 | 228,50 | 232,93 | 224,00 | 232,30 | 1,93% | 1.473,00 |
| 20.01.2026 | 228,65 | 229,08 | 223,75 | 227,90 | -0,78% | 809,00 |
| 19.01.2026 | 231,05 | 231,08 | 227,68 | 229,70 | -2,49% | 781,00 |
| 16.01.2026 | 233,23 | 235,68 | 230,95 | 235,58 | 1,22% | 1.637,00 |
| 15.01.2026 | 234,10 | 237,43 | 232,43 | 232,73 | 0,05% | 1.210,00 |
| 14.01.2026 | 238,83 | 239,63 | 230,88 | 232,60 | -2,43% | 1.233,00 |
| 13.01.2026 | 237,70 | 239,70 | 235,55 | 238,40 | 0,41% | 1.960,00 |
| 12.01.2026 | 236,43 | 237,95 | 233,40 | 237,43 | 0,42% | 821,00 |
| 09.01.2026 | 236,50 | 237,90 | 234,30 | 236,43 | -0,11% | 882,00 |
| 08.01.2026 | 243,73 | 244,52 | 233,95 | 236,68 | -3,18% | 504,00 |
| 07.01.2026 | 241,60 | 247,30 | 241,58 | 244,45 | 1,41% | 1.177,00 |
| 06.01.2026 | 240,33 | 242,43 | 236,75 | 241,05 | 0,61% | 1.410,00 |
| 05.01.2026 | 240,30 | 243,75 | 237,60 | 239,60 | 0,46% | 709,00 |
| 02.01.2026 | 235,88 | 238,75 | 233,27 | 238,50 | 1,04% | 458,00 |
| 30.12.2025 | 236,13 | 236,27 | 234,55 | 236,05 | -0,19% | 70,00 |
| 29.12.2025 | 235,95 | 238,10 | 234,65 | 236,50 | 0,44% | 446,00 |
| 23.12.2025 | 236,88 | 236,93 | 234,75 | 235,48 | -0,48% | 1.200,00 |
| 22.12.2025 | 239,00 | 240,00 | 235,15 | 236,60 | 0,47% | 1.040,00 |
| 19.12.2025 | 233,40 | 238,05 | 233,15 | 235,50 | 1,03% | 1.429,00 |
| 18.12.2025 | 231,95 | 234,70 | 229,90 | 233,10 | 1,33% | 623,00 |
| 17.12.2025 | 239,83 | 240,35 | 229,90 | 230,05 | -4,00% | 625,00 |
| 16.12.2025 | 241,40 | 242,45 | 237,00 | 239,63 | -1,25% | 2.365,00 |
| 15.12.2025 | 238,88 | 243,65 | 236,48 | 242,65 | 2,92% | 1.209,00 |
| 12.12.2025 | 240,43 | 244,90 | 234,80 | 235,77 | -1,71% | 629,00 |
| 11.12.2025 | 231,52 | 243,75 | 231,52 | 239,88 | 1,99% | 1.223,00 |
| 10.12.2025 | 235,00 | 236,55 | 231,80 | 235,20 | 0,35% | 784,00 |
| 09.12.2025 | 238,90 | 239,85 | 232,30 | 234,38 | -1,32% | 1.010,00 |
| 08.12.2025 | 235,93 | 238,00 | 234,58 | 237,50 | 0,70% | 900,00 |
| 05.12.2025 | 238,38 | 239,15 | 235,45 | 235,85 | -1,09% | 1.340,00 |
| 04.12.2025 | 235,35 | 238,58 | 234,27 | 238,45 | 3,47% | 6.728,00 |
| 03.12.2025 | 230,98 | 231,23 | 226,85 | 230,45 | -0,08% | 1.308,00 |
| 02.12.2025 | 230,27 | 233,40 | 229,45 | 230,63 | 0,29% | 1.013,00 |
| 01.12.2025 | 230,95 | 231,25 | 227,93 | 229,95 | -0,11% | 626,00 |
| 28.11.2025 | 228,45 | 231,18 | 227,70 | 230,20 | 0,83% | 2.648,00 |
| 27.11.2025 | 227,35 | 229,35 | 226,10 | 228,30 | 0,26% | 1.066,00 |
| 26.11.2025 | 225,20 | 230,25 | 223,50 | 227,70 | 1,29% | 2.060,00 |
| 25.11.2025 | 224,55 | 225,50 | 221,40 | 224,80 | -0,13% | 1.801,00 |
| 24.11.2025 | 226,13 | 227,60 | 222,63 | 225,10 | 0,86% | 1.636,00 |
| 21.11.2025 | 223,20 | 225,60 | 220,40 | 223,18 | -0,03% | 2.053,00 |
| 20.11.2025 | 234,23 | 237,55 | 223,25 | 223,25 | -2,45% | 1.068,00 |
| 19.11.2025 | 226,40 | 230,05 | 225,02 | 228,85 | 0,62% | 1.251,00 |
| 18.11.2025 | 228,02 | 229,55 | 224,27 | 227,45 | -1,62% | 953,00 |
| 17.11.2025 | 235,13 | 235,77 | 230,63 | 231,20 | -1,67% | 2.589,00 |
| 14.11.2025 | 234,48 | 249,65 | 230,48 | 235,13 | 0,16% | 1.334,00 |
| 13.11.2025 | 239,70 | 241,65 | 230,40 | 234,75 | -2,31% | 1.855,00 |
| 12.11.2025 | 237,45 | 241,80 | 235,58 | 240,30 | 1,31% | 2.212,00 |
| 11.11.2025 | 235,20 | 237,45 | 233,30 | 237,20 | 0,98% | 1.146,00 |
| 10.11.2025 | 235,85 | 239,77 | 232,95 | 234,90 | 0,79% | 1.534,00 |
| 07.11.2025 | 234,05 | 236,77 | 227,80 | 233,05 | -0,28% | 2.148,00 |
| 06.11.2025 | 239,73 | 242,45 | 232,08 | 233,70 | -4,34% | 2.134,00 |
| 05.11.2025 | 236,08 | 245,88 | 235,60 | 244,30 | 3,41% | 1.601,00 |
| 04.11.2025 | 241,52 | 241,65 | 236,23 | 236,25 | -3,41% | 1.710,00 |
| 03.11.2025 | 246,68 | 249,93 | 242,65 | 244,60 | -0,63% | 3.970,00 |
| 31.10.2025 | 247,90 | 249,40 | 244,55 | 246,15 | -1,34% | 1.928,00 |
| 30.10.2025 | 254,83 | 255,65 | 244,55 | 249,50 | -3,13% | 1.031,00 |
| 29.10.2025 | 257,92 | 258,90 | 255,38 | 257,55 | 0,70% | 4.708,00 |
| 28.10.2025 | 257,77 | 258,25 | 254,95 | 255,75 | -1,01% | 2.459,00 |
| 27.10.2025 | 257,75 | 259,60 | 256,35 | 258,35 | 1,73% | 1.587,00 |
| 24.10.2025 | 250,33 | 254,40 | 250,13 | 253,95 | 1,71% | 2.759,00 |
| 23.10.2025 | 246,30 | 250,30 | 245,55 | 249,68 | 1,62% | 791,00 |
| 22.10.2025 | 248,77 | 258,15 | 244,35 | 245,70 | -1,33% | 7.004,00 |
| 21.10.2025 | 248,65 | 250,30 | 247,05 | 249,00 | 0,08% | 1.576,00 |
| 20.10.2025 | 248,48 | 249,10 | 246,50 | 248,80 | 0,36% | 1.753,00 |
| 17.10.2025 | 249,40 | 249,90 | 245,25 | 247,90 | -1,24% | 2.483,00 |
| 16.10.2025 | 245,23 | 254,25 | 245,18 | 251,00 | 1,80% | 3.799,00 |
| 15.10.2025 | 248,52 | 249,13 | 245,08 | 246,55 | -0,50% | 1.048,00 |
| 14.10.2025 | 246,45 | 249,13 | 239,55 | 247,80 | 0,00% | 1.454,00 |
| 13.10.2025 | 244,77 | 247,88 | 244,00 | 247,80 | 2,12% | 1.753,00 |
| 10.10.2025 | 249,52 | 250,63 | 242,52 | 242,65 | -2,96% | 1.265,00 |
| 09.10.2025 | 248,58 | 251,55 | 248,30 | 250,05 | 0,64% | 1.373,00 |
| 08.10.2025 | 248,25 | 250,38 | 246,40 | 248,45 | 1,29% | 2.222,00 |
| 07.10.2025 | 248,95 | 250,30 | 245,08 | 245,27 | -1,96% | 1.120,00 |
| 06.10.2025 | 250,50 | 254,65 | 246,20 | 250,18 | -0,20% | 1.930,00 |
| 03.10.2025 | 250,93 | 252,80 | 247,98 | 250,68 | -0,36% | 8.873,00 |
| 02.10.2025 | 247,73 | 253,38 | 247,27 | 251,58 | 2,18% | 1.478,00 |
| 01.10.2025 | 237,68 | 246,65 | 236,58 | 246,20 | 3,48% | 2.020,00 |
| 30.09.2025 | 235,43 | 238,43 | 233,40 | 237,93 | 1,83% | 1.469,00 |
| 29.09.2025 | 236,58 | 238,40 | 233,45 | 233,65 | -0,79% | 2.802,00 |
| 26.09.2025 | 231,95 | 239,68 | 229,45 | 235,50 | 1,60% | 2.552,00 |
| 25.09.2025 | 232,43 | 232,88 | 227,80 | 231,80 | -0,19% | 2.023,00 |
| 24.09.2025 | 234,43 | 234,77 | 230,15 | 232,25 | 1,51% | 2.255,00 |
| 23.09.2025 | 231,00 | 235,15 | 228,40 | 228,80 | -1,18% | 1.268,00 |
| 22.09.2025 | 231,75 | 231,83 | 227,02 | 231,52 | -0,01% | 3.124,00 |
| 19.09.2025 | 233,13 | 233,83 | 230,65 | 231,55 | -0,90% | 1.182,00 |