235,200€
0,19%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.09.2025 | 228,10 | 234,25 | 227,85 | 233,65 | 2,43% | 1.160,00 |
| 17.09.2025 | 229,27 | 230,58 | 226,73 | 228,10 | -0,35% | 1.711,00 |
| 16.09.2025 | 230,60 | 234,48 | 228,80 | 228,90 | -2,22% | 1.012,00 |
| 15.09.2025 | 233,00 | 234,75 | 231,10 | 234,10 | 0,64% | 767,00 |
| 12.09.2025 | 230,43 | 233,83 | 227,55 | 232,60 | 1,09% | 244,00 |
| 11.09.2025 | 228,50 | 232,38 | 227,43 | 230,10 | 0,66% | 912,00 |
| 10.09.2025 | 226,63 | 230,63 | 225,83 | 228,60 | 1,92% | 2.339,00 |
| 09.09.2025 | 224,90 | 228,05 | 223,38 | 224,30 | -0,33% | 848,00 |
| 08.09.2025 | 218,40 | 226,45 | 218,08 | 225,05 | 3,00% | 1.901,00 |
| 05.09.2025 | 217,80 | 220,35 | 216,98 | 218,50 | 0,33% | 257,00 |
| 04.09.2025 | 217,83 | 218,52 | 215,55 | 217,77 | 0,09% | 942,00 |
| 03.09.2025 | 211,25 | 219,95 | 211,25 | 217,58 | 2,82% | 1.945,00 |
| 02.09.2025 | 212,73 | 216,75 | 210,48 | 211,60 | 0,65% | 2.140,00 |
| 01.09.2025 | 210,38 | 211,40 | 208,88 | 210,23 | 0,15% | 1.134,00 |
| 29.08.2025 | 211,48 | 213,25 | 209,60 | 209,90 | -1,72% | 1.573,00 |
| 28.08.2025 | 212,65 | 214,65 | 211,05 | 213,58 | 1,62% | 2.515,00 |
| 27.08.2025 | 212,35 | 213,95 | 209,23 | 210,18 | -1,02% | 2.763,00 |
| 26.08.2025 | 212,90 | 212,98 | 208,90 | 212,35 | -0,50% | 4.377,00 |
| 25.08.2025 | 215,23 | 215,35 | 212,93 | 213,43 | -0,82% | 2.079,00 |
| 22.08.2025 | 216,18 | 216,40 | 213,30 | 215,20 | -0,77% | 2.405,00 |
| 21.08.2025 | 217,25 | 221,30 | 213,18 | 216,88 | 0,50% | 974,00 |
| 20.08.2025 | 222,02 | 222,30 | 215,35 | 215,80 | -3,10% | 1.184,00 |
| 19.08.2025 | 218,13 | 223,55 | 217,65 | 222,70 | 1,99% | 1.900,00 |
| 18.08.2025 | 222,20 | 222,40 | 217,60 | 218,35 | -1,67% | 1.371,00 |
| 15.08.2025 | 222,90 | 223,60 | 220,25 | 222,05 | -0,18% | 1.363,00 |
| 14.08.2025 | 218,43 | 223,18 | 218,00 | 222,45 | 1,96% | 1.239,00 |
| 13.08.2025 | 222,60 | 222,75 | 217,65 | 218,18 | -2,11% | 784,00 |
| 12.08.2025 | 220,93 | 223,00 | 220,08 | 222,88 | 1,07% | 483,00 |
| 11.08.2025 | 222,48 | 224,25 | 218,23 | 220,52 | -0,88% | 582,00 |
| 08.08.2025 | 220,20 | 222,88 | 219,23 | 222,48 | 0,79% | 885,00 |
| 07.08.2025 | 216,68 | 221,70 | 216,23 | 220,73 | 2,03% | 1.998,00 |
| 06.08.2025 | 215,75 | 216,55 | 211,70 | 216,33 | 0,58% | 1.228,00 |
| 05.08.2025 | 220,48 | 221,40 | 214,23 | 215,08 | -2,23% | 2.001,00 |
| 04.08.2025 | 217,80 | 221,90 | 214,70 | 219,98 | 1,56% | 2.372,00 |
| 01.08.2025 | 229,05 | 229,25 | 212,60 | 216,60 | -6,25% | 1.639,00 |
| 31.07.2025 | 245,25 | 248,00 | 228,30 | 231,05 | -4,54% | 1.623,00 |
| 30.07.2025 | 238,77 | 244,90 | 236,45 | 242,05 | 1,44% | 1.366,00 |
| 29.07.2025 | 236,93 | 241,65 | 236,52 | 238,63 | 0,99% | 474,00 |
| 28.07.2025 | 240,45 | 241,45 | 235,68 | 236,27 | -0,47% | 2.564,00 |
| 25.07.2025 | 237,65 | 237,98 | 234,50 | 237,40 | -0,90% | 1.319,00 |
| 24.07.2025 | 239,55 | 242,55 | 238,52 | 239,55 | 0,06% | 650,00 |
| 23.07.2025 | 234,27 | 239,43 | 233,45 | 239,40 | 3,07% | 2.393,00 |
| 22.07.2025 | 234,40 | 235,55 | 230,77 | 232,27 | -1,17% | 1.486,00 |
| 21.07.2025 | 236,73 | 240,05 | 234,93 | 235,02 | -0,60% | 1.325,00 |
| 18.07.2025 | 239,38 | 241,88 | 236,10 | 236,45 | -1,17% | 4.127,00 |
| 17.07.2025 | 227,33 | 240,60 | 227,13 | 239,25 | 6,49% | 1.626,00 |
| 16.07.2025 | 224,35 | 226,70 | 222,25 | 224,68 | -0,16% | 1.743,00 |
| 15.07.2025 | 225,15 | 226,58 | 223,95 | 225,02 | 0,52% | 115,00 |
| 14.07.2025 | 222,33 | 226,90 | 220,73 | 223,85 | -0,38% | 847,00 |
| 11.07.2025 | 225,80 | 225,95 | 223,50 | 224,70 | -0,81% | 695,00 |
| 10.07.2025 | 228,38 | 232,05 | 222,08 | 226,52 | -1,24% | 2.925,00 |
| 09.07.2025 | 224,02 | 229,93 | 223,15 | 229,38 | 2,26% | 1.210,00 |
| 08.07.2025 | 224,25 | 225,40 | 223,20 | 224,30 | 0,44% | 553,00 |
| 07.07.2025 | 223,05 | 224,65 | 221,52 | 223,33 | 0,62% | 2.758,00 |
| 04.07.2025 | 224,65 | 224,65 | 220,45 | 221,95 | -1,53% | 1.536,00 |
| 03.07.2025 | 223,10 | 226,75 | 222,08 | 225,40 | 1,37% | 2.243,00 |
| 02.07.2025 | 224,35 | 225,43 | 221,75 | 222,35 | -0,51% | 1.303,00 |
| 01.07.2025 | 226,35 | 226,75 | 221,75 | 223,50 | -1,15% | 1.379,00 |
| 30.06.2025 | 230,68 | 231,48 | 225,30 | 226,10 | -1,55% | 1.705,00 |