291,550€
2,48%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 284,13 | 292,30 | 284,13 | 291,15 | 2,01% | 795,00 |
| 30.07.2026 | 266,38 | 288,33 | 266,38 | 285,40 | 9,35% | 12.837,00 |
| 29.07.2026 | 262,33 | 265,15 | 253,38 | 261,00 | -0,93% | 4.435,00 |
| 28.07.2026 | 266,58 | 267,15 | 259,27 | 263,45 | -2,18% | 4.065,00 |
| 27.07.2026 | 270,45 | 272,23 | 264,15 | 269,33 | 1,45% | 3.323,00 |
| 24.07.2026 | 266,40 | 270,20 | 264,40 | 265,48 | -0,46% | 10.461,00 |
| 23.07.2026 | 269,30 | 269,45 | 262,67 | 266,70 | -0,75% | 1.862,00 |
| 22.07.2026 | 268,38 | 271,10 | 264,85 | 268,73 | -0,05% | 4.670,00 |
| 21.07.2026 | 266,38 | 269,27 | 265,05 | 268,85 | 1,39% | 4.118,00 |
| 20.07.2026 | 263,05 | 273,55 | 261,52 | 265,17 | 0,43% | 4.764,00 |
| 17.07.2026 | 259,48 | 264,33 | 257,30 | 264,05 | 0,09% | 2.673,00 |
| 16.07.2026 | 274,58 | 275,50 | 260,02 | 263,80 | -2,46% | 5.070,00 |
| 15.07.2026 | 273,33 | 276,23 | 268,92 | 270,45 | -0,81% | 2.603,00 |
| 14.07.2026 | 266,20 | 273,95 | 263,92 | 272,65 | 2,84% | 1.937,00 |
| 13.07.2026 | 267,33 | 269,00 | 262,77 | 265,13 | -2,20% | 2.303,00 |
| 10.07.2026 | 270,92 | 273,45 | 266,15 | 271,10 | -0,30% | 785,00 |
| 09.07.2026 | 267,40 | 272,13 | 265,20 | 271,92 | 1,92% | 2.315,00 |
| 08.07.2026 | 269,65 | 269,65 | 261,42 | 266,80 | -1,31% | 8.397,00 |
| 07.07.2026 | 276,17 | 280,95 | 267,33 | 270,35 | -3,58% | 5.966,00 |
| 06.07.2026 | 279,35 | 281,00 | 275,08 | 280,40 | 0,57% | 4.858,00 |
| 03.07.2026 | 278,92 | 281,70 | 274,75 | 278,80 | 0,36% | 3.600,00 |
| 02.07.2026 | 276,80 | 279,23 | 270,60 | 277,80 | 0,40% | 5.268,00 |
| 01.07.2026 | 284,52 | 285,30 | 272,58 | 276,70 | -3,76% | 5.323,00 |
| 30.06.2026 | 282,23 | 289,08 | 276,52 | 287,50 | 2,36% | 2.892,00 |
| 29.06.2026 | 278,77 | 281,33 | 274,40 | 280,88 | 1,98% | 3.218,00 |
| 26.06.2026 | 278,95 | 279,83 | 272,55 | 275,42 | -1,91% | 3.558,00 |
| 25.06.2026 | 286,00 | 289,23 | 278,88 | 280,80 | 0,34% | 4.179,00 |
| 24.06.2026 | 280,75 | 282,88 | 277,85 | 279,85 | -0,11% | 4.027,00 |
| 23.06.2026 | 289,60 | 290,15 | 277,90 | 280,15 | -4,12% | 6.120,00 |
| 22.06.2026 | 290,77 | 293,70 | 288,27 | 292,20 | 1,61% | 9.474,00 |
| 19.06.2026 | 290,30 | 291,85 | 287,38 | 287,58 | -1,07% | 8.390,00 |
| 18.06.2026 | 281,35 | 292,45 | 281,25 | 290,70 | 3,65% | 3.972,00 |
| 17.06.2026 | 278,63 | 285,95 | 276,98 | 280,45 | 1,15% | 3.496,00 |
| 16.06.2026 | 272,65 | 280,35 | 271,95 | 277,27 | 2,11% | 4.291,00 |
| 15.06.2026 | 277,13 | 282,20 | 269,40 | 271,55 | 1,52% | 4.751,00 |
| 12.06.2026 | 270,17 | 272,00 | 263,30 | 267,48 | -1,00% | 8.605,00 |
| 11.06.2026 | 259,13 | 270,33 | 254,60 | 270,17 | 4,62% | 3.821,00 |
| 10.06.2026 | 263,40 | 264,35 | 257,45 | 258,25 | -2,16% | 7.179,00 |
| 09.06.2026 | 272,85 | 273,80 | 261,10 | 263,95 | -2,48% | 2.753,00 |
| 08.06.2026 | 266,52 | 272,55 | 262,95 | 270,65 | 1,37% | 3.063,00 |
| 05.06.2026 | 282,33 | 282,58 | 267,00 | 267,00 | -6,07% | 13.733,00 |
| 04.06.2026 | 283,02 | 285,70 | 276,50 | 284,25 | 0,42% | 2.813,00 |
| 03.06.2026 | 287,63 | 287,85 | 280,35 | 283,05 | -1,62% | 6.785,00 |
| 02.06.2026 | 278,75 | 288,25 | 278,67 | 287,70 | 2,90% | 4.374,00 |
| 01.06.2026 | 278,52 | 281,48 | 271,45 | 279,60 | 3,73% | 3.428,00 |
| 29.05.2026 | 269,05 | 273,10 | 267,40 | 269,55 | 0,66% | 2.395,00 |
| 28.05.2026 | 267,63 | 269,85 | 264,45 | 267,77 | -0,70% | 2.548,00 |
| 27.05.2026 | 276,00 | 276,55 | 267,20 | 269,67 | -1,99% | 3.246,00 |
| 26.05.2026 | 275,85 | 278,15 | 270,55 | 275,15 | -0,56% | 3.613,00 |
| 25.05.2026 | 273,42 | 278,60 | 270,42 | 276,70 | 3,21% | 2.555,00 |
| 22.05.2026 | 268,20 | 271,85 | 267,05 | 268,10 | 0,02% | 1.442,00 |
| 21.05.2026 | 266,23 | 268,48 | 261,60 | 268,05 | 0,56% | 2.250,00 |
| 20.05.2026 | 254,75 | 270,83 | 254,75 | 266,55 | 4,49% | 1.724,00 |
| 19.05.2026 | 260,80 | 263,55 | 253,05 | 255,10 | -2,15% | 1.423,00 |
| 18.05.2026 | 261,75 | 266,88 | 259,65 | 260,70 | -1,23% | 420,00 |
| 15.05.2026 | 268,20 | 268,30 | 261,10 | 263,95 | -2,08% | 733,00 |
| 14.05.2026 | 270,35 | 271,75 | 268,85 | 269,55 | -0,03% | 350,00 |
| 13.05.2026 | 268,15 | 269,77 | 262,70 | 269,63 | 0,81% | 1.515,00 |
| 12.05.2026 | 274,20 | 274,35 | 263,95 | 267,45 | -3,65% | 1.763,00 |
| 11.05.2026 | 270,05 | 278,50 | 265,92 | 277,58 | 1,37% | 816,00 |
| 08.05.2026 | 273,48 | 277,77 | 272,38 | 273,83 | 0,38% | 546,00 |
| 07.05.2026 | 284,85 | 287,90 | 272,42 | 272,77 | -3,83% | 1.670,00 |
| 06.05.2026 | 277,38 | 285,15 | 275,45 | 283,65 | 3,64% | 880,00 |
| 05.05.2026 | 261,52 | 274,15 | 260,15 | 273,70 | 4,52% | 2.695,00 |
| 04.05.2026 | 269,83 | 271,10 | 258,33 | 261,88 | -2,69% | 1.813,00 |
| 30.04.2026 | 266,60 | 272,10 | 260,77 | 269,13 | -0,06% | 963,00 |
| 29.04.2026 | 272,88 | 273,23 | 268,63 | 269,30 | -0,91% | 1.045,00 |
| 28.04.2026 | 275,73 | 275,98 | 268,40 | 271,77 | -1,54% | 2.229,00 |
| 27.04.2026 | 277,50 | 280,85 | 274,10 | 276,02 | -1,27% | 1.505,00 |
| 24.04.2026 | 274,77 | 279,65 | 269,45 | 279,58 | 2,61% | 1.017,00 |
| 23.04.2026 | 271,60 | 275,65 | 269,55 | 272,48 | -0,38% | 1.291,00 |
| 22.04.2026 | 277,15 | 281,55 | 270,35 | 273,52 | 1,79% | 1.683,00 |
| 21.04.2026 | 276,13 | 276,70 | 268,02 | 268,73 | -2,63% | 2.197,00 |
| 20.04.2026 | 273,88 | 276,20 | 271,45 | 275,98 | -0,24% | 1.599,00 |
| 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 |