3,580€
-5,04%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 3,78 | 3,83 | 3,58 | 3,63 | -3,71% | - |
| 24.04.2025 | 3,82 | 3,98 | 3,20 | 3,77 | -2,33% | 20,00 |
| 23.04.2025 | 4,12 | 4,69 | 3,82 | 3,86 | -8,31% | - |
| 22.04.2025 | 4,10 | 4,71 | 4,00 | 4,21 | 1,45% | - |
| 17.04.2025 | 4,21 | 4,68 | 4,05 | 4,15 | 0,24% | - |
| 16.04.2025 | 4,17 | 4,94 | 4,07 | 4,14 | -1,43% | 20,00 |
| 15.04.2025 | 4,38 | 4,91 | 3,69 | 4,20 | -4,33% | 4,00 |
| 14.04.2025 | 4,15 | 4,54 | 4,06 | 4,39 | 7,33% | - |
| 11.04.2025 | 4,07 | 4,97 | 3,86 | 4,09 | 0,74% | 2.650,00 |
| 10.04.2025 | 4,61 | 5,05 | 4,00 | 4,06 | -10,96% | - |
| 09.04.2025 | 4,19 | 5,48 | 4,00 | 4,56 | 7,55% | 3.035,00 |
| 08.04.2025 | 3,29 | 5,18 | 3,19 | 4,24 | 26,57% | 2.954,00 |
| 07.04.2025 | 3,58 | 3,62 | 2,85 | 3,35 | -6,94% | 150,00 |
| 04.04.2025 | 3,66 | 5,01 | 3,53 | 3,60 | -1,91% | - |
| 03.04.2025 | 4,01 | 5,34 | 3,33 | 3,67 | -11,35% | 621,00 |
| 02.04.2025 | 4,86 | 5,71 | 4,03 | 4,14 | -14,81% | 2,00 |
| 01.04.2025 | 4,80 | 5,78 | 4,48 | 4,86 | 1,25% | - |
| 31.03.2025 | 3,63 | 5,55 | 3,56 | 4,80 | 31,51% | 597,00 |
| 28.03.2025 | 3,59 | 3,76 | 3,54 | 3,65 | 2,82% | - |
| 27.03.2025 | 3,67 | 3,70 | 3,55 | 3,55 | -1,66% | - |
| 26.03.2025 | 3,64 | 3,74 | 3,52 | 3,61 | -0,55% | 25,00 |
| 25.03.2025 | 4,00 | 4,00 | 3,49 | 3,63 | -6,44% | 300,00 |
| 24.03.2025 | 4,86 | 5,53 | 3,88 | 3,88 | -20,16% | 2,00 |
| 21.03.2025 | 5,07 | 5,47 | 4,81 | 4,86 | -4,71% | 240,00 |
| 20.03.2025 | 5,18 | 5,45 | 4,98 | 5,10 | -1,45% | 50,00 |
| 19.03.2025 | 5,25 | 6,38 | 4,54 | 5,18 | -0,96% | 1.800,00 |
| 18.03.2025 | 6,75 | 7,85 | 4,65 | 5,23 | -24,28% | 9.642,00 |
| 17.03.2025 | 3,39 | 9,60 | 3,39 | 6,90 | 103,54% | 32.401,00 |
| 14.03.2025 | 2,85 | 4,98 | 2,83 | 3,39 | 18,53% | 2.355,00 |
| 13.03.2025 | 2,86 | 4,86 | 2,81 | 2,86 | 0,00% | - |
| 12.03.2025 | 2,80 | 2,87 | 2,79 | 2,86 | 1,78% | - |
| 11.03.2025 | 2,78 | 2,86 | 2,70 | 2,81 | 1,44% | - |
| 10.03.2025 | 2,78 | 2,84 | 2,70 | 2,77 | -0,72% | - |
| 07.03.2025 | 2,72 | 4,69 | 2,71 | 2,79 | 1,82% | - |
| 06.03.2025 | 2,69 | 4,74 | 2,69 | 2,74 | 2,24% | 200,00 |
| 05.03.2025 | 2,59 | 2,86 | 2,28 | 2,68 | 3,47% | 110,00 |
| 04.03.2025 | 2,62 | 2,65 | 2,23 | 2,59 | 0,39% | - |
| 03.03.2025 | 2,58 | 2,66 | 2,23 | 2,58 | 0,39% | 1.100,00 |
| 28.02.2025 | 2,57 | 2,59 | 2,54 | 2,57 | 0,00% | - |
| 27.02.2025 | 2,58 | 2,59 | 2,55 | 2,57 | 0,00% | - |
| 26.02.2025 | 2,58 | 2,59 | 2,56 | 2,57 | 0,39% | - |
| 25.02.2025 | 2,57 | 2,61 | 2,56 | 2,56 | 0,00% | - |
| 24.02.2025 | 2,66 | 2,66 | 2,55 | 2,56 | -2,29% | - |
| 21.02.2025 | 2,57 | 2,64 | 2,55 | 2,62 | 1,55% | - |
| 20.02.2025 | 2,57 | 2,60 | 2,53 | 2,58 | 0,78% | - |
| 19.02.2025 | 2,57 | 2,60 | 2,55 | 2,56 | -0,78% | 100,00 |
| 18.02.2025 | 2,57 | 2,66 | 2,33 | 2,58 | -0,39% | 1.000,00 |
| 17.02.2025 | 2,57 | 2,65 | 2,36 | 2,59 | -0,38% | - |
| 14.02.2025 | 2,60 | 2,65 | 2,57 | 2,60 | 0,39% | - |
| 13.02.2025 | 2,65 | 2,68 | 2,33 | 2,59 | -2,63% | 110,00 |
| 12.02.2025 | 2,66 | 2,68 | 2,62 | 2,66 | 0,00% | 15,00 |
| 11.02.2025 | 2,62 | 2,71 | 2,57 | 2,66 | 1,92% | 500,00 |
| 10.02.2025 | 2,56 | 2,87 | 2,48 | 2,61 | 1,16% | 1.700,00 |
| 07.02.2025 | 2,53 | 2,62 | 2,52 | 2,58 | 1,57% | - |
| 06.02.2025 | 2,64 | 2,66 | 2,51 | 2,54 | -3,79% | - |
| 05.02.2025 | 2,66 | 2,66 | 2,64 | 2,64 | -0,75% | - |
| 04.02.2025 | 2,62 | 2,66 | 2,61 | 2,66 | 1,53% | - |
| 03.02.2025 | 2,60 | 2,67 | 2,35 | 2,62 | 0,00% | 1.473,00 |
| 31.01.2025 | 2,58 | 2,65 | 2,48 | 2,62 | 1,55% | - |
| 30.01.2025 | 2,59 | 2,59 | 2,57 | 2,58 | -0,39% | - |
| 29.01.2025 | 2,58 | 2,60 | 2,58 | 2,59 | 0,39% | - |
| 28.01.2025 | 2,63 | 2,68 | 2,49 | 2,58 | -2,64% | - |
| 27.01.2025 | 2,62 | 2,72 | 2,61 | 2,65 | 1,15% | - |
| 24.01.2025 | 2,65 | 2,80 | 2,59 | 2,62 | -1,13% | 675,00 |
| 23.01.2025 | 2,50 | 2,81 | 2,50 | 2,65 | 6,00% | 890,00 |
| 22.01.2025 | 2,51 | 2,60 | 2,50 | 2,50 | -0,40% | - |
| 21.01.2025 | 2,51 | 2,55 | 2,49 | 2,51 | 0,40% | - |
| 20.01.2025 | 2,52 | 2,60 | 2,50 | 2,50 | -0,40% | 31,00 |
| 17.01.2025 | 2,51 | 2,59 | 2,50 | 2,51 | 0,00% | - |
| 16.01.2025 | 2,51 | 2,57 | 2,50 | 2,51 | 0,40% | 135,00 |
| 15.01.2025 | 2,52 | 2,57 | 2,50 | 2,50 | -0,40% | - |
| 14.01.2025 | 2,52 | 2,57 | 2,50 | 2,51 | -0,79% | - |
| 13.01.2025 | 2,50 | 2,58 | 2,50 | 2,53 | 1,20% | - |
| 10.01.2025 | 2,52 | 2,57 | 2,49 | 2,50 | -0,40% | - |
| 09.01.2025 | 2,56 | 2,56 | 2,49 | 2,51 | -1,95% | - |
| 08.01.2025 | 2,59 | 2,95 | 2,50 | 2,56 | -0,39% | 200,00 |
| 07.01.2025 | 2,60 | 2,63 | 2,51 | 2,57 | 0,00% | 480,00 |
| 06.01.2025 | 2,60 | 2,64 | 2,56 | 2,57 | -0,39% | - |
| 03.01.2025 | 2,59 | 2,61 | 2,57 | 2,58 | -0,77% | - |
| 02.01.2025 | 2,54 | 2,60 | 2,48 | 2,60 | 2,36% | - |
| 30.12.2024 | 2,64 | 2,64 | 2,54 | 2,54 | -3,79% | - |
| 27.12.2024 | 2,54 | 2,67 | 2,40 | 2,64 | 3,94% | 500,00 |
| 23.12.2024 | 2,64 | 2,64 | 2,35 | 2,54 | -3,79% | 1.700,00 |
| 20.12.2024 | 2,63 | 2,64 | 2,51 | 2,64 | 0,38% | - |
| 19.12.2024 | 2,60 | 2,63 | 2,58 | 2,63 | 1,15% | 1.050,00 |
| 18.12.2024 | 2,60 | 2,64 | 2,58 | 2,60 | 0,00% | - |
| 17.12.2024 | 2,64 | 2,65 | 2,56 | 2,60 | -1,52% | 100,00 |
| 16.12.2024 | 2,78 | 2,78 | 2,61 | 2,64 | -4,69% | 300,00 |
| 13.12.2024 | 2,80 | 2,82 | 2,24 | 2,77 | -1,07% | - |
| 12.12.2024 | 2,87 | 2,88 | 2,38 | 2,80 | -2,44% | - |
| 11.12.2024 | 2,88 | 2,89 | 2,78 | 2,87 | -0,69% | - |
| 10.12.2024 | 2,94 | 2,96 | 2,38 | 2,89 | -1,37% | - |
| 09.12.2024 | 2,97 | 3,26 | 2,92 | 2,93 | -1,35% | - |
| 06.12.2024 | 3,05 | 3,10 | 2,48 | 2,97 | -2,62% | - |
| 05.12.2024 | 3,10 | 3,12 | 2,48 | 3,05 | -1,61% | - |
| 04.12.2024 | 2,86 | 3,41 | 2,86 | 3,10 | 8,39% | 50,00 |
| 03.12.2024 | 2,83 | 2,93 | 2,79 | 2,86 | 1,06% | - |
| 02.12.2024 | 2,58 | 3,30 | 2,47 | 2,83 | 9,27% | 1.000,00 |
| 29.11.2024 | 2,50 | 3,20 | 2,48 | 2,59 | 3,60% | - |
| 28.11.2024 | 2,65 | 2,67 | 2,43 | 2,50 | -5,66% | - |