227,800€
-0,63%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.06.2025 | 230,68 | 231,48 | 226,80 | 227,85 | -0,78% | 919,00 |
| 27.06.2025 | 217,13 | 230,18 | 217,02 | 229,65 | 5,93% | 681,00 |
| 26.06.2025 | 215,88 | 218,08 | 213,75 | 216,80 | 0,57% | 2.650,00 |
| 25.06.2025 | 218,77 | 221,85 | 214,40 | 215,58 | -1,60% | 1.017,00 |
| 24.06.2025 | 215,58 | 220,45 | 215,58 | 219,08 | 2,28% | 1.234,00 |
| 23.06.2025 | 214,43 | 215,20 | 211,30 | 214,20 | 0,00% | 1.639,00 |
| 20.06.2025 | 216,90 | 217,83 | 213,93 | 214,20 | -0,50% | 1.221,00 |
| 19.06.2025 | 218,38 | 218,58 | 214,30 | 215,27 | -1,62% | 54,00 |
| 18.06.2025 | 221,98 | 222,98 | 217,13 | 218,83 | -1,22% | 688,00 |
| 17.06.2025 | 220,45 | 223,00 | 218,85 | 221,52 | 0,12% | 2.090,00 |
| 16.06.2025 | 220,05 | 223,40 | 220,05 | 221,25 | 0,67% | 1.473,00 |
| 13.06.2025 | 218,77 | 220,98 | 216,15 | 219,77 | -0,91% | 2.446,00 |
| 12.06.2025 | 223,15 | 223,35 | 218,27 | 221,80 | -1,14% | 2.170,00 |
| 11.06.2025 | 227,63 | 230,75 | 219,88 | 224,35 | -2,25% | 3.099,00 |
| 10.06.2025 | 224,90 | 229,75 | 224,08 | 229,52 | 2,16% | 912,00 |
| 09.06.2025 | 228,83 | 228,93 | 223,85 | 224,68 | -1,52% | 212,00 |
| 06.06.2025 | 225,83 | 228,33 | 224,65 | 228,15 | 1,29% | 1.200,00 |
| 05.06.2025 | 224,85 | 227,95 | 224,48 | 225,25 | 0,17% | 1.189,00 |
| 04.06.2025 | 223,10 | 226,30 | 220,70 | 224,88 | 0,97% | 2.185,00 |
| 03.06.2025 | 221,63 | 224,13 | 217,65 | 222,73 | 0,08% | 2.697,00 |
| 02.06.2025 | 220,33 | 222,55 | 217,20 | 222,55 | 0,43% | 1.863,00 |
| 30.05.2025 | 223,55 | 224,08 | 219,80 | 221,60 | -0,39% | 1.341,00 |
| 29.05.2025 | 225,85 | 229,18 | 221,48 | 222,48 | -0,30% | 980,00 |
| 28.05.2025 | 222,40 | 224,40 | 221,65 | 223,15 | 0,35% | 658,00 |
| 27.05.2025 | 221,73 | 224,90 | 220,75 | 222,38 | -0,16% | 1.350,00 |
| 26.05.2025 | 219,50 | 222,75 | 219,43 | 222,73 | 3,03% | 2.049,00 |
| 23.05.2025 | 221,30 | 222,75 | 212,15 | 216,18 | -2,28% | 3.968,00 |
| 22.05.2025 | 218,65 | 222,75 | 217,05 | 221,23 | 1,02% | 710,00 |
| 21.05.2025 | 222,00 | 222,00 | 217,70 | 219,00 | -1,62% | 470,00 |
| 20.05.2025 | 219,80 | 222,83 | 218,73 | 222,60 | 0,90% | 825,00 |
| 19.05.2025 | 218,63 | 220,98 | 216,30 | 220,63 | 0,42% | 1.949,00 |
| 16.05.2025 | 221,23 | 221,65 | 217,55 | 219,70 | -0,73% | 1.890,00 |
| 15.05.2025 | 221,68 | 221,68 | 217,20 | 221,33 | 0,08% | 1.511,00 |
| 14.05.2025 | 219,58 | 221,18 | 217,00 | 221,15 | 0,83% | 1.297,00 |
| 13.05.2025 | 217,08 | 220,25 | 214,05 | 219,33 | 0,31% | 1.318,00 |
| 12.05.2025 | 218,73 | 226,25 | 217,20 | 218,65 | 1,45% | 1.697,00 |
| 09.05.2025 | 216,43 | 217,60 | 214,60 | 215,52 | -0,36% | 1.569,00 |
| 08.05.2025 | 213,18 | 220,15 | 212,10 | 216,30 | 1,82% | 1.279,00 |
| 07.05.2025 | 213,10 | 214,20 | 210,40 | 212,43 | 0,08% | 679,00 |
| 06.05.2025 | 211,15 | 213,33 | 209,95 | 212,25 | -0,15% | 1.682,00 |
| 05.05.2025 | 213,85 | 215,90 | 212,30 | 212,58 | -1,84% | 7.661,00 |
| 02.05.2025 | 207,40 | 216,95 | 207,38 | 216,55 | 5,71% | 1.834,00 |
| 30.04.2025 | 205,73 | 206,50 | 200,65 | 204,85 | 1,42% | 1.057,00 |
| 29.04.2025 | 208,60 | 212,23 | 199,84 | 201,98 | -1,70% | 2.094,00 |
| 28.04.2025 | 220,13 | 222,60 | 204,27 | 205,48 | -6,43% | 3.470,00 |
| 25.04.2025 | 214,10 | 220,05 | 214,10 | 219,60 | 2,70% | 985,00 |
| 24.04.2025 | 210,18 | 213,85 | 207,10 | 213,83 | 1,58% | 1.614,00 |
| 23.04.2025 | 203,08 | 214,48 | 200,15 | 210,50 | 4,60% | 2.895,00 |
| 22.04.2025 | 203,40 | 205,65 | 196,54 | 201,25 | -2,08% | 1.898,00 |
| 17.04.2025 | 211,30 | 212,15 | 203,65 | 205,52 | 0,32% | 1.515,00 |
| 16.04.2025 | 206,73 | 206,85 | 201,88 | 204,88 | -2,25% | 657,00 |
| 15.04.2025 | 204,85 | 210,40 | 202,83 | 209,60 | 1,97% | 2.467,00 |
| 14.04.2025 | 203,83 | 206,08 | 200,40 | 205,55 | 2,29% | 1.678,00 |
| 11.04.2025 | 197,99 | 204,10 | 191,27 | 200,95 | 1,42% | 1.389,00 |
| 10.04.2025 | 212,35 | 213,15 | 99,27 | 198,14 | -5,54% | 1.382,00 |
| 09.04.2025 | 186,03 | 214,40 | 183,87 | 209,75 | 13,05% | 4.833,00 |
| 08.04.2025 | 194,76 | 196,31 | 185,25 | 185,54 | -2,55% | 5.145,00 |
| 07.04.2025 | 182,47 | 207,54 | 172,02 | 190,39 | 1,79% | 4.751,00 |
| 04.04.2025 | 203,02 | 203,95 | 185,24 | 187,05 | -7,97% | 1.910,00 |
| 03.04.2025 | 210,08 | 211,25 | 202,00 | 203,25 | -5,24% | 1.484,00 |
| 02.04.2025 | 215,60 | 219,73 | 210,90 | 214,50 | -0,64% | 1.882,00 |
| 01.04.2025 | 213,93 | 216,48 | 212,00 | 215,88 | 1,90% | 1.135,00 |
| 31.03.2025 | 215,02 | 215,95 | 210,18 | 211,85 | -2,46% | 1.452,00 |
| 28.03.2025 | 223,60 | 224,18 | 215,83 | 217,20 | -3,57% | 2.110,00 |
| 27.03.2025 | 227,43 | 227,55 | 222,30 | 225,25 | -0,92% | 1.272,00 |
| 26.03.2025 | 236,15 | 236,80 | 209,50 | 227,35 | -3,16% | 4.253,00 |
| 25.03.2025 | 231,93 | 234,80 | 228,25 | 234,77 | 0,71% | 2.245,00 |
| 24.03.2025 | 234,20 | 234,80 | 230,38 | 233,13 | 0,25% | 1.474,00 |
| 21.03.2025 | 236,65 | 237,40 | 230,77 | 232,55 | -1,90% | 1.405,00 |
| 20.03.2025 | 242,85 | 243,33 | 236,20 | 237,05 | -2,61% | 1.541,00 |
| 19.03.2025 | 237,70 | 244,52 | 235,48 | 243,40 | 3,77% | 1.304,00 |
| 18.03.2025 | 234,05 | 235,75 | 231,30 | 234,55 | 0,29% | 1.811,00 |
| 17.03.2025 | 230,55 | 233,95 | 226,13 | 233,88 | 2,02% | 2.399,00 |
| 14.03.2025 | 227,85 | 229,65 | 206,65 | 229,25 | 2,14% | 3.182,00 |
| 13.03.2025 | 232,52 | 237,80 | 223,63 | 224,45 | -1,79% | 5.935,00 |
| 12.03.2025 | 225,38 | 231,38 | 225,15 | 228,55 | 1,71% | 898,00 |
| 11.03.2025 | 219,25 | 226,80 | 219,02 | 224,70 | 3,14% | 1.301,00 |
| 10.03.2025 | 227,40 | 227,52 | 216,60 | 217,85 | -4,43% | 941,00 |
| 07.03.2025 | 219,98 | 228,63 | 219,93 | 227,95 | 2,95% | 3.158,00 |
| 06.03.2025 | 231,40 | 231,93 | 219,58 | 221,43 | -3,41% | 1.651,00 |
| 05.03.2025 | 222,60 | 230,48 | 222,52 | 229,25 | 3,66% | 4.534,00 |
| 04.03.2025 | 229,25 | 229,25 | 213,75 | 221,15 | -3,62% | 3.033,00 |
| 03.03.2025 | 234,45 | 235,80 | 227,65 | 229,45 | -1,64% | 1.902,00 |
| 28.02.2025 | 232,33 | 236,27 | 229,60 | 233,27 | -0,09% | 3.430,00 |
| 27.02.2025 | 238,85 | 241,00 | 233,23 | 233,48 | -1,99% | 2.888,00 |
| 26.02.2025 | 235,63 | 241,70 | 234,85 | 238,23 | 2,11% | 3.144,00 |
| 25.02.2025 | 241,05 | 242,15 | 229,70 | 233,30 | -3,06% | 5.811,00 |
| 24.02.2025 | 257,02 | 257,52 | 239,27 | 240,68 | -6,11% | 4.666,00 |
| 21.02.2025 | 255,00 | 260,50 | 254,85 | 256,33 | 0,69% | 1.004,00 |
| 20.02.2025 | 252,80 | 265,73 | 250,75 | 254,58 | 2,67% | 1.923,00 |
| 19.02.2025 | 252,68 | 253,20 | 246,45 | 247,95 | -1,85% | 1.640,00 |
| 18.02.2025 | 245,73 | 254,20 | 244,43 | 252,63 | 3,20% | 1.876,00 |
| 17.02.2025 | 248,68 | 248,73 | 243,35 | 244,80 | -1,51% | 1.209,00 |
| 14.02.2025 | 243,05 | 249,08 | 242,60 | 248,55 | 2,07% | 2.133,00 |
| 13.02.2025 | 242,30 | 247,33 | 238,58 | 243,50 | 1,06% | 4.614,00 |
| 12.02.2025 | 245,35 | 249,65 | 237,70 | 240,95 | -1,71% | 2.600,00 |
| 11.02.2025 | 244,25 | 245,88 | 240,85 | 245,15 | 0,35% | 2.242,00 |
| 10.02.2025 | 237,30 | 244,35 | 236,93 | 244,30 | 3,23% | 1.030,00 |
| 07.02.2025 | 239,90 | 240,70 | 235,33 | 236,65 | -1,28% | 1.258,00 |
| 06.02.2025 | 236,40 | 240,45 | 233,70 | 239,73 | 1,50% | 1.719,00 |