255,850€
0,35%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.02.2025 | 237,55 | 238,52 | 232,40 | 236,18 | -1,02% | 1.611,00 |
| 04.02.2025 | 238,80 | 240,58 | 236,05 | 238,60 | 0,39% | 834,00 |
| 03.02.2025 | 240,35 | 240,75 | 235,63 | 237,68 | -2,63% | 1.120,00 |
| 31.01.2025 | 241,48 | 250,70 | 241,15 | 244,10 | 1,06% | 992,00 |
| 30.01.2025 | 238,15 | 245,00 | 229,98 | 241,55 | 2,04% | 940,00 |
| 29.01.2025 | 232,10 | 240,90 | 231,50 | 236,73 | 2,76% | 2.990,00 |
| 28.01.2025 | 245,88 | 250,90 | 226,88 | 230,38 | -7,13% | 3.864,00 |
| 27.01.2025 | 265,40 | 267,42 | 242,27 | 248,08 | -8,20% | 8.778,00 |
| 24.01.2025 | 273,27 | 273,77 | 269,77 | 270,23 | -1,02% | 1.245,00 |
| 23.01.2025 | 271,05 | 273,48 | 268,35 | 273,00 | 0,82% | 1.285,00 |
| 22.01.2025 | 262,65 | 275,00 | 262,65 | 270,77 | 2,72% | 1.464,00 |
| 21.01.2025 | 260,13 | 263,73 | 259,60 | 263,60 | 1,03% | 1.487,00 |
| 20.01.2025 | 258,63 | 261,70 | 258,42 | 260,90 | 0,75% | 3.381,00 |
| 17.01.2025 | 254,55 | 259,65 | 254,08 | 258,95 | 1,93% | 1.794,00 |
| 16.01.2025 | 253,68 | 257,10 | 252,80 | 254,05 | 0,66% | 1.872,00 |
| 15.01.2025 | 250,52 | 254,70 | 249,18 | 252,38 | 0,68% | 805,00 |
| 14.01.2025 | 249,75 | 252,25 | 249,25 | 250,68 | 0,54% | 3.640,00 |
| 13.01.2025 | 249,45 | 249,80 | 244,35 | 249,33 | -0,34% | 5.630,00 |
| 10.01.2025 | 257,10 | 257,40 | 249,18 | 250,18 | -2,82% | 817,00 |
| 09.01.2025 | 251,08 | 257,42 | 249,98 | 257,42 | 2,25% | 3.954,00 |
| 08.01.2025 | 253,43 | 254,85 | 250,23 | 251,75 | -0,54% | 1.376,00 |
| 07.01.2025 | 249,93 | 255,80 | 249,50 | 253,13 | 0,75% | 590,00 |
| 06.01.2025 | 241,73 | 252,60 | 241,18 | 251,25 | 4,30% | 3.895,00 |
| 03.01.2025 | 241,20 | 241,50 | 239,23 | 240,90 | 0,02% | 1.019,00 |
| 02.01.2025 | 241,38 | 243,13 | 237,05 | 240,85 | 0,44% | 1.987,00 |
| 30.12.2024 | 239,58 | 241,15 | 239,15 | 239,80 | -0,46% | 291,00 |
| 27.12.2024 | 240,13 | 241,10 | 238,15 | 240,90 | 0,07% | 745,00 |
| 23.12.2024 | 239,58 | 240,73 | 238,05 | 240,73 | 0,50% | 1.183,00 |
| 20.12.2024 | 240,05 | 240,95 | 236,25 | 239,52 | -0,75% | 1.723,00 |
| 19.12.2024 | 244,55 | 245,90 | 239,80 | 241,33 | -1,45% | 853,00 |
| 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 |