274,550€
-0,76%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 273,88 | 275,77 | 272,13 | 273,38 | -1,18% | - |
| 17.04.2026 | 268,15 | 281,50 | 266,88 | 276,65 | 3,33% | 1.869,00 |
| 16.04.2026 | 268,55 | 271,50 | 265,38 | 267,73 | 0,20% | 1.124,00 |
| 15.04.2026 | 266,42 | 269,00 | 263,75 | 267,20 | -0,59% | 260,00 |
| 14.04.2026 | 261,42 | 268,98 | 261,33 | 268,77 | 2,66% | 895,00 |
| 13.04.2026 | 257,02 | 262,70 | 255,38 | 261,80 | 0,65% | 656,00 |
| 10.04.2026 | 258,17 | 261,95 | 256,15 | 260,10 | 0,93% | 1.527,00 |
| 09.04.2026 | 252,88 | 259,75 | 251,95 | 257,70 | 1,13% | 1.006,00 |
| 08.04.2026 | 248,88 | 259,20 | 248,40 | 254,83 | 7,81% | 1.081,00 |
| 07.04.2026 | 234,23 | 239,60 | 231,10 | 236,38 | 0,86% | 910,00 |
| 02.04.2026 | 236,33 | 237,40 | 228,43 | 234,35 | -2,24% | 3.662,00 |
| 01.04.2026 | 235,90 | 241,95 | 235,35 | 239,73 | 2,24% | 1.626,00 |
| 31.03.2026 | 229,75 | 234,93 | 225,75 | 234,48 | 2,68% | 2.750,00 |
| 30.03.2026 | 227,40 | 231,60 | 226,05 | 228,35 | -0,32% | 2.734,00 |
| 27.03.2026 | 239,80 | 240,00 | 225,40 | 229,08 | -4,30% | 1.402,00 |
| 26.03.2026 | 245,93 | 246,65 | 237,18 | 239,38 | -3,09% | 1.156,00 |
| 25.03.2026 | 245,33 | 250,20 | 244,45 | 247,00 | 0,63% | 1.187,00 |
| 24.03.2026 | 241,93 | 246,25 | 236,40 | 245,45 | 0,51% | 1.005,00 |
| 23.03.2026 | 235,20 | 249,80 | 230,88 | 244,20 | 2,68% | 2.583,00 |
| 20.03.2026 | 245,90 | 247,95 | 235,83 | 237,83 | -3,19% | 1.541,00 |
| 19.03.2026 | 250,65 | 251,05 | 240,95 | 245,65 | -2,23% | 1.058,00 |
| 18.03.2026 | 253,38 | 259,95 | 250,55 | 251,25 | 0,15% | 1.432,00 |
| 17.03.2026 | 248,40 | 254,35 | 248,13 | 250,88 | 0,36% | 544,00 |
| 16.03.2026 | 250,13 | 251,02 | 245,70 | 249,98 | 0,76% | 1.542,00 |
| 13.03.2026 | 254,45 | 254,90 | 247,00 | 248,10 | -2,27% | 1.075,00 |
| 12.03.2026 | 251,25 | 256,25 | 249,70 | 253,85 | -0,98% | 1.351,00 |
| 11.03.2026 | 253,90 | 257,75 | 250,65 | 256,35 | 1,06% | 911,00 |
| 10.03.2026 | 251,50 | 257,90 | 250,38 | 253,65 | 0,55% | 915,00 |
| 09.03.2026 | 241,33 | 254,60 | 238,10 | 252,27 | 0,99% | 2.444,00 |
| 06.03.2026 | 255,35 | 255,65 | 245,40 | 249,80 | -1,71% | 2.124,00 |
| 05.03.2026 | 259,42 | 261,60 | 250,45 | 254,15 | -2,98% | 1.274,00 |
| 04.03.2026 | 253,93 | 262,30 | 253,43 | 261,95 | 1,84% | 867,00 |
| 03.03.2026 | 265,25 | 265,30 | 253,50 | 257,23 | -4,69% | 1.352,00 |
| 02.03.2026 | 269,05 | 271,20 | 265,05 | 269,88 | -2,27% | 718,00 |
| 27.02.2026 | 275,25 | 278,35 | 273,23 | 276,15 | 1,49% | 2.213,00 |
| 26.02.2026 | 269,73 | 279,95 | 267,92 | 272,10 | 2,42% | 2.215,00 |
| 25.02.2026 | 263,35 | 267,10 | 263,02 | 265,67 | 0,75% | 12.823,00 |
| 24.02.2026 | 258,10 | 263,77 | 257,25 | 263,70 | 2,20% | 702,00 |
| 23.02.2026 | 261,17 | 262,10 | 256,08 | 258,02 | -1,83% | 826,00 |
| 20.02.2026 | 260,08 | 262,95 | 257,40 | 262,83 | 1,14% | 739,00 |
| 19.02.2026 | 261,13 | 262,85 | 257,20 | 259,85 | -0,40% | 854,00 |
| 18.02.2026 | 255,40 | 261,90 | 254,93 | 260,90 | 2,20% | 1.392,00 |
| 17.02.2026 | 257,35 | 257,50 | 245,85 | 255,27 | -0,98% | 1.401,00 |
| 16.02.2026 | 263,88 | 264,85 | 256,05 | 257,80 | -2,10% | 950,00 |
| 13.02.2026 | 265,33 | 266,58 | 258,55 | 263,33 | -0,71% | 742,00 |
| 12.02.2026 | 268,55 | 274,65 | 263,45 | 265,20 | -1,64% | 601,00 |
| 11.02.2026 | 259,50 | 269,88 | 255,15 | 269,63 | 4,16% | 1.336,00 |
| 10.02.2026 | 258,15 | 259,75 | 255,93 | 258,85 | 0,04% | 1.148,00 |
| 09.02.2026 | 255,77 | 263,10 | 253,75 | 258,75 | 1,70% | 1.209,00 |
| 06.02.2026 | 249,98 | 254,77 | 248,25 | 254,43 | 1,36% | 820,00 |
| 05.02.2026 | 249,58 | 254,45 | 245,25 | 251,00 | 0,89% | 1.818,00 |
| 04.02.2026 | 249,15 | 254,25 | 246,02 | 248,77 | -0,39% | 905,00 |
| 03.02.2026 | 247,27 | 252,95 | 243,75 | 249,75 | 0,89% | 1.177,00 |
| 02.02.2026 | 241,05 | 248,10 | 238,30 | 247,55 | 2,45% | 901,00 |
| 30.01.2026 | 241,85 | 244,45 | 239,83 | 241,63 | -0,48% | 1.599,00 |
| 29.01.2026 | 239,88 | 244,90 | 239,65 | 242,80 | 2,69% | 834,00 |
| 28.01.2026 | 236,23 | 240,00 | 233,15 | 236,45 | 1,00% | 1.497,00 |
| 27.01.2026 | 234,85 | 235,80 | 232,33 | 234,10 | 0,30% | 1.255,00 |
| 26.01.2026 | 232,70 | 234,35 | 229,95 | 233,40 | 0,60% | 818,00 |
| 23.01.2026 | 230,75 | 232,30 | 227,95 | 232,00 | 0,57% | 1.423,00 |
| 22.01.2026 | 231,33 | 232,10 | 228,90 | 230,68 | -0,70% | 765,00 |
| 21.01.2026 | 228,50 | 232,93 | 224,00 | 232,30 | 1,93% | 1.473,00 |
| 20.01.2026 | 228,65 | 229,08 | 223,75 | 227,90 | -0,78% | 809,00 |
| 19.01.2026 | 231,05 | 231,08 | 227,68 | 229,70 | -2,49% | 781,00 |
| 16.01.2026 | 233,23 | 235,68 | 230,95 | 235,58 | 1,22% | 1.637,00 |
| 15.01.2026 | 234,10 | 237,43 | 232,43 | 232,73 | 0,05% | 1.210,00 |
| 14.01.2026 | 238,83 | 239,63 | 230,88 | 232,60 | -2,43% | 1.233,00 |
| 13.01.2026 | 237,70 | 239,70 | 235,55 | 238,40 | 0,41% | 1.960,00 |
| 12.01.2026 | 236,43 | 237,95 | 233,40 | 237,43 | 0,42% | 821,00 |
| 09.01.2026 | 236,50 | 237,90 | 234,30 | 236,43 | -0,11% | 882,00 |
| 08.01.2026 | 243,73 | 244,52 | 233,95 | 236,68 | -3,18% | 504,00 |
| 07.01.2026 | 241,60 | 247,30 | 241,58 | 244,45 | 1,41% | 1.177,00 |
| 06.01.2026 | 240,33 | 242,43 | 236,75 | 241,05 | 0,61% | 1.410,00 |
| 05.01.2026 | 240,30 | 243,75 | 237,60 | 239,60 | 0,46% | 709,00 |
| 02.01.2026 | 235,88 | 238,75 | 233,27 | 238,50 | 1,04% | 458,00 |
| 30.12.2025 | 236,13 | 236,27 | 234,55 | 236,05 | -0,19% | 70,00 |
| 29.12.2025 | 235,95 | 238,10 | 234,65 | 236,50 | 0,44% | 446,00 |
| 23.12.2025 | 236,88 | 236,93 | 234,75 | 235,48 | -0,48% | 1.200,00 |
| 22.12.2025 | 239,00 | 240,00 | 235,15 | 236,60 | 0,47% | 1.040,00 |
| 19.12.2025 | 233,40 | 238,05 | 233,15 | 235,50 | 1,03% | 1.429,00 |
| 18.12.2025 | 231,95 | 234,70 | 229,90 | 233,10 | 1,33% | 623,00 |
| 17.12.2025 | 239,83 | 240,35 | 229,90 | 230,05 | -4,00% | 625,00 |
| 16.12.2025 | 241,40 | 242,45 | 237,00 | 239,63 | -1,25% | 2.365,00 |
| 15.12.2025 | 238,88 | 243,65 | 236,48 | 242,65 | 2,92% | 1.209,00 |
| 12.12.2025 | 240,43 | 244,90 | 234,80 | 235,77 | -1,71% | 629,00 |
| 11.12.2025 | 231,52 | 243,75 | 231,52 | 239,88 | 1,99% | 1.223,00 |
| 10.12.2025 | 235,00 | 236,55 | 231,80 | 235,20 | 0,35% | 784,00 |
| 09.12.2025 | 238,90 | 239,85 | 232,30 | 234,38 | -1,32% | 1.010,00 |
| 08.12.2025 | 235,93 | 238,00 | 234,58 | 237,50 | 0,70% | 900,00 |
| 05.12.2025 | 238,38 | 239,15 | 235,45 | 235,85 | -1,09% | 1.340,00 |
| 04.12.2025 | 235,35 | 238,58 | 234,27 | 238,45 | 3,47% | 6.728,00 |
| 03.12.2025 | 230,98 | 231,23 | 226,85 | 230,45 | -0,08% | 1.308,00 |
| 02.12.2025 | 230,27 | 233,40 | 229,45 | 230,63 | 0,29% | 1.013,00 |
| 01.12.2025 | 230,95 | 231,25 | 227,93 | 229,95 | -0,11% | 626,00 |
| 28.11.2025 | 228,45 | 231,18 | 227,70 | 230,20 | 0,83% | 2.648,00 |
| 27.11.2025 | 227,35 | 229,35 | 226,10 | 228,30 | 0,26% | 1.066,00 |
| 26.11.2025 | 225,20 | 230,25 | 223,50 | 227,70 | 1,29% | 2.060,00 |
| 25.11.2025 | 224,55 | 225,50 | 221,40 | 224,80 | -0,13% | 1.801,00 |
| 24.11.2025 | 226,13 | 227,60 | 222,63 | 225,10 | 0,86% | 1.636,00 |
| 21.11.2025 | 223,20 | 225,60 | 220,40 | 223,18 | -0,03% | 2.053,00 |