240,800€
-1,79%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 244,55 | 245,90 | 239,80 | 240,90 | -1,62% | 568,00 |
| 18.12.2024 | 245,88 | 249,05 | 244,48 | 244,88 | -0,56% | 1.730,00 |
| 17.12.2024 | 244,70 | 247,50 | 243,65 | 246,25 | 0,39% | 951,00 |
| 16.12.2024 | 244,27 | 246,40 | 243,55 | 245,30 | 0,29% | 949,00 |
| 13.12.2024 | 245,25 | 248,83 | 243,48 | 244,60 | -0,24% | 1.431,00 |
| 12.12.2024 | 247,50 | 248,18 | 244,73 | 245,20 | -1,10% | 3.173,00 |
| 11.12.2024 | 242,15 | 248,50 | 240,30 | 247,93 | 2,34% | 835,00 |
| 10.12.2024 | 246,77 | 249,20 | 241,93 | 242,25 | -1,97% | 1.150,00 |
| 09.12.2024 | 251,83 | 253,77 | 247,08 | 247,13 | -1,89% | 1.015,00 |
| 06.12.2024 | 247,35 | 252,95 | 245,80 | 251,88 | 1,16% | 2.081,00 |
| 05.12.2024 | 247,90 | 250,18 | 247,90 | 248,98 | 0,17% | 1.045,00 |
| 04.12.2024 | 243,65 | 252,75 | 242,48 | 248,55 | 1,86% | 1.505,00 |
| 03.12.2024 | 243,50 | 246,80 | 241,48 | 244,00 | 0,16% | 1.112,00 |
| 02.12.2024 | 241,80 | 243,80 | 237,88 | 243,60 | 0,19% | 1.788,00 |
| 29.11.2024 | 238,85 | 244,38 | 238,58 | 243,15 | 1,48% | 2.009,00 |
| 28.11.2024 | 238,83 | 240,95 | 238,20 | 239,60 | 0,69% | 1.575,00 |
| 27.11.2024 | 238,63 | 239,33 | 235,55 | 237,95 | -0,36% | 1.588,00 |
| 26.11.2024 | 240,80 | 241,70 | 238,33 | 238,80 | -0,83% | 1.379,00 |
| 25.11.2024 | 242,80 | 245,08 | 239,70 | 240,80 | -0,47% | 1.779,00 |
| 22.11.2024 | 240,25 | 243,08 | 236,73 | 241,93 | 0,69% | 936,00 |
| 21.11.2024 | 238,13 | 240,80 | 235,15 | 240,27 | 1,04% | 1.130,00 |
| 20.11.2024 | 239,93 | 242,65 | 236,35 | 237,80 | -0,31% | 1.150,00 |
| 19.11.2024 | 239,15 | 241,95 | 233,85 | 238,55 | 0,21% | 3.130,00 |
| 18.11.2024 | 242,18 | 242,88 | 237,80 | 238,05 | -1,91% | 1.186,00 |
| 15.11.2024 | 244,30 | 245,80 | 241,38 | 242,68 | -1,06% | 1.470,00 |
| 14.11.2024 | 240,45 | 246,02 | 235,45 | 245,27 | 1,70% | 1.054,00 |
| 13.11.2024 | 237,73 | 242,15 | 234,43 | 241,18 | 0,55% | 848,00 |
| 12.11.2024 | 246,58 | 248,35 | 237,95 | 239,85 | -3,60% | 646,00 |
| 11.11.2024 | 241,40 | 249,15 | 241,08 | 248,80 | 3,32% | 660,00 |
| 08.11.2024 | 240,80 | 243,55 | 238,95 | 240,80 | -0,33% | 510,00 |
| 07.11.2024 | 238,45 | 242,00 | 235,55 | 241,60 | 1,50% | 998,00 |
| 06.11.2024 | 240,02 | 247,70 | 237,27 | 238,02 | -0,70% | 566,00 |
| 05.11.2024 | 230,80 | 240,70 | 230,80 | 239,70 | 2,73% | 2.642,00 |
| 04.11.2024 | 239,98 | 239,98 | 231,60 | 233,33 | -2,37% | 5.914,00 |
| 01.11.2024 | 238,95 | 241,95 | 238,77 | 239,00 | 0,14% | 126,00 |
| 31.10.2024 | 242,25 | 243,25 | 235,33 | 238,68 | -1,36% | 2.319,00 |
| 30.10.2024 | 247,83 | 247,83 | 236,40 | 241,98 | -1,84% | 716,00 |
| 29.10.2024 | 246,90 | 248,02 | 240,83 | 246,50 | -0,07% | 1.346,00 |
| 28.10.2024 | 243,55 | 246,73 | 242,30 | 246,68 | 2,04% | 1.354,00 |
| 25.10.2024 | 241,05 | 243,65 | 239,83 | 241,75 | 0,31% | 245,00 |
| 24.10.2024 | 239,52 | 242,55 | 239,45 | 241,00 | 0,71% | 2.240,00 |
| 23.10.2024 | 242,43 | 243,27 | 237,18 | 239,30 | -1,29% | 1.270,00 |
| 22.10.2024 | 243,38 | 243,55 | 239,50 | 242,43 | -0,58% | 1.135,00 |
| 21.10.2024 | 245,75 | 248,80 | 241,68 | 243,85 | -0,96% | 804,00 |
| 18.10.2024 | 246,73 | 247,15 | 244,20 | 246,23 | -0,24% | 1.979,00 |
| 17.10.2024 | 238,05 | 249,00 | 238,05 | 246,83 | 3,24% | 1.975,00 |
| 16.10.2024 | 239,30 | 240,00 | 236,13 | 239,08 | -0,26% | 4.584,00 |
| 15.10.2024 | 243,88 | 245,85 | 237,63 | 239,70 | -1,70% | 2.381,00 |
| 14.10.2024 | 241,88 | 244,13 | 241,05 | 243,85 | 1,06% | 1.920,00 |
| 11.10.2024 | 239,55 | 242,20 | 237,80 | 241,30 | 0,67% | 2.010,00 |
| 10.10.2024 | 241,10 | 241,70 | 237,05 | 239,70 | -1,12% | 2.041,00 |
| 09.10.2024 | 239,00 | 242,93 | 237,73 | 242,43 | 1,35% | 2.371,00 |
| 08.10.2024 | 232,50 | 239,38 | 232,50 | 239,20 | 1,79% | 1.617,00 |
| 07.10.2024 | 236,30 | 238,80 | 233,05 | 235,00 | -0,74% | 1.000,00 |
| 04.10.2024 | 234,13 | 237,05 | 231,40 | 236,75 | 1,32% | 585,00 |
| 03.10.2024 | 235,43 | 236,35 | 231,43 | 233,68 | -1,25% | - |
| 02.10.2024 | 236,50 | 237,80 | 234,40 | 236,63 | 0,05% | 980,00 |
| 01.10.2024 | 236,77 | 240,15 | 233,65 | 236,50 | -0,13% | 888,00 |
| 30.09.2024 | 239,73 | 239,95 | 235,65 | 236,80 | -0,71% | 3.338,00 |
| 27.09.2024 | 245,50 | 245,93 | 237,25 | 238,50 | -2,92% | 993,00 |
| 26.09.2024 | 244,08 | 247,50 | 243,45 | 245,68 | 1,84% | 1.303,00 |
| 25.09.2024 | 238,80 | 242,30 | 237,75 | 241,23 | 0,42% | 2.840,00 |
| 24.09.2024 | 239,95 | 242,00 | 236,90 | 240,23 | 0,48% | 2.334,00 |
| 23.09.2024 | 234,38 | 239,50 | 233,00 | 239,08 | 2,09% | 1.303,00 |
| 20.09.2024 | 236,88 | 239,52 | 233,55 | 234,18 | -1,78% | 1.135,00 |
| 19.09.2024 | 231,85 | 239,25 | 230,35 | 238,43 | 3,71% | 2.226,00 |
| 18.09.2024 | 230,33 | 231,13 | 227,48 | 229,90 | -0,14% | 2.778,00 |
| 17.09.2024 | 228,33 | 230,95 | 227,65 | 230,23 | 0,81% | 1.593,00 |
| 16.09.2024 | 226,60 | 228,75 | 225,38 | 228,38 | 0,56% | 2.053,00 |
| 13.09.2024 | 226,95 | 228,00 | 224,25 | 227,10 | 0,01% | 1.968,00 |
| 12.09.2024 | 223,25 | 227,45 | 222,52 | 227,08 | 1,85% | 3.248,00 |
| 11.09.2024 | 221,95 | 223,00 | 217,70 | 222,95 | 0,97% | 3.290,00 |
| 10.09.2024 | 219,15 | 221,30 | 218,48 | 220,80 | 0,49% | 1.770,00 |
| 09.09.2024 | 214,55 | 220,70 | 214,13 | 219,73 | 2,66% | 847,00 |
| 06.09.2024 | 220,27 | 221,70 | 213,77 | 214,02 | -2,95% | 11.206,00 |
| 05.09.2024 | 224,23 | 224,90 | 219,70 | 220,52 | -1,84% | 1.159,00 |
| 04.09.2024 | 225,40 | 226,00 | 220,95 | 224,65 | -0,69% | 2.008,00 |
| 03.09.2024 | 230,80 | 232,55 | 225,40 | 226,20 | -2,10% | 1.134,00 |
| 02.09.2024 | 230,15 | 231,15 | 226,05 | 231,05 | 0,30% | 955,00 |
| 30.08.2024 | 230,15 | 231,08 | 228,40 | 230,35 | 0,41% | 574,00 |
| 29.08.2024 | 226,48 | 230,63 | 226,40 | 229,40 | 1,18% | 790,00 |
| 28.08.2024 | 226,27 | 230,25 | 226,02 | 226,73 | 0,24% | 2.601,00 |
| 27.08.2024 | 226,43 | 226,65 | 223,85 | 226,18 | 0,10% | 1.169,00 |
| 26.08.2024 | 226,35 | 227,75 | 225,55 | 225,95 | -0,33% | 1.731,00 |
| 23.08.2024 | 225,63 | 227,63 | 225,45 | 226,70 | 0,73% | 258,00 |
| 22.08.2024 | 225,43 | 227,70 | 224,83 | 225,05 | -0,07% | 1.077,00 |
| 21.08.2024 | 224,20 | 226,00 | 224,08 | 225,20 | 0,28% | 2.900,00 |
| 20.08.2024 | 223,75 | 225,58 | 222,75 | 224,58 | 0,35% | 2.194,00 |
| 19.08.2024 | 222,00 | 224,08 | 220,95 | 223,80 | 0,88% | 2.976,00 |
| 16.08.2024 | 222,73 | 222,73 | 220,80 | 221,85 | 0,00% | 2.089,00 |
| 15.08.2024 | 218,65 | 222,15 | 217,05 | 221,85 | 1,77% | 2.043,00 |
| 14.08.2024 | 215,55 | 219,05 | 215,13 | 218,00 | 1,18% | 1.674,00 |
| 13.08.2024 | 211,80 | 215,77 | 211,40 | 215,45 | 2,12% | 1.937,00 |
| 12.08.2024 | 211,50 | 212,85 | 208,85 | 210,98 | 0,13% | 923,00 |
| 09.08.2024 | 209,05 | 212,65 | 208,43 | 210,70 | 0,60% | 1.405,00 |
| 08.08.2024 | 206,65 | 209,70 | 205,38 | 209,45 | 1,84% | 1.886,00 |
| 07.08.2024 | 205,10 | 210,00 | 203,55 | 205,68 | 0,99% | 1.941,00 |
| 06.08.2024 | 202,90 | 206,40 | 198,52 | 203,65 | 1,56% | 2.683,00 |
| 05.08.2024 | 201,55 | 202,65 | 190,90 | 200,52 | -2,11% | 3.634,00 |
| 02.08.2024 | 211,10 | 211,18 | 201,88 | 204,85 | -3,69% | 2.212,00 |