229,750€
0,50%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.09.2025 | 228,50 | 232,38 | 227,43 | 229,15 | 0,24% | 852,00 |
| 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 |
| 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 |