3,680€
-1,60%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 3,66 | 3,82 | 3,48 | 3,69 | -1,34% | 799,00 |
| 15.05.2025 | 3,82 | 3,98 | 3,58 | 3,74 | -3,36% | 2.057,00 |
| 14.05.2025 | 3,94 | 3,98 | 3,80 | 3,87 | -1,02% | 377,00 |
| 13.05.2025 | 3,80 | 4,08 | 3,79 | 3,91 | -0,76% | 511,00 |
| 12.05.2025 | 3,96 | 4,15 | 3,74 | 3,94 | -4,37% | 614,00 |
| 09.05.2025 | 3,78 | 4,26 | 3,78 | 4,12 | 7,57% | 3.289,00 |
| 08.05.2025 | 3,52 | 4,06 | 3,52 | 3,83 | 7,58% | 5.218,00 |
| 07.05.2025 | 3,63 | 3,72 | 3,42 | 3,56 | -0,84% | 651,00 |
| 06.05.2025 | 3,66 | 3,76 | 3,56 | 3,59 | -0,55% | 1.246,00 |
| 05.05.2025 | 3,56 | 3,88 | 3,52 | 3,61 | -1,63% | 1.476,00 |
| 02.05.2025 | 3,44 | 3,78 | 3,44 | 3,67 | 1,38% | 2.253,00 |
| 30.04.2025 | 3,55 | 3,74 | 3,53 | 3,62 | 2,26% | 4.157,00 |
| 29.04.2025 | 3,44 | 3,88 | 3,44 | 3,54 | 0,57% | 6.788,00 |
| 28.04.2025 | 3,56 | 3,78 | 3,30 | 3,52 | -2,76% | 7.833,00 |
| 25.04.2025 | 3,94 | 3,94 | 3,56 | 3,62 | -5,48% | 2.656,00 |
| 24.04.2025 | 3,74 | 4,04 | 3,54 | 3,83 | -0,52% | 2.694,00 |
| 23.04.2025 | 3,94 | 4,23 | 3,60 | 3,85 | -8,55% | 2.365,00 |
| 22.04.2025 | 3,94 | 4,38 | 3,90 | 4,21 | 1,45% | 3.171,00 |
| 17.04.2025 | 4,02 | 4,32 | 4,02 | 4,15 | -0,48% | 3.636,00 |
| 16.04.2025 | 4,06 | 4,52 | 4,02 | 4,17 | -0,95% | 4.566,00 |
| 15.04.2025 | 4,66 | 4,66 | 3,52 | 4,21 | -3,66% | 18.966,00 |
| 14.04.2025 | 4,16 | 4,52 | 3,94 | 4,37 | 5,56% | 2.690,00 |
| 11.04.2025 | 3,86 | 4,45 | 3,86 | 4,14 | 2,99% | 4.380,00 |
| 10.04.2025 | 4,60 | 4,72 | 3,86 | 4,02 | -12,23% | 13.516,00 |
| 09.04.2025 | 4,16 | 6,10 | 3,90 | 4,58 | 8,02% | 64.413,00 |
| 08.04.2025 | 3,19 | 5,25 | 3,02 | 4,24 | 28,88% | 66.655,00 |
| 07.04.2025 | 3,52 | 3,70 | 2,70 | 3,29 | -8,61% | 9.605,00 |
| 04.04.2025 | 3,52 | 3,90 | 3,50 | 3,60 | -4,26% | 1.651,00 |
| 03.04.2025 | 4,06 | 4,20 | 3,48 | 3,76 | -7,39% | 4.212,00 |
| 02.04.2025 | 4,70 | 4,98 | 3,92 | 4,06 | -16,46% | 7.088,00 |
| 01.04.2025 | 4,89 | 5,10 | 4,72 | 4,86 | 1,25% | 9.577,00 |
| 31.03.2025 | 3,57 | 5,80 | 3,46 | 4,80 | 34,45% | 35.211,00 |
| 28.03.2025 | 3,56 | 3,88 | 3,46 | 3,57 | 0,56% | 3.069,00 |
| 27.03.2025 | 3,52 | 3,70 | 3,46 | 3,55 | -2,20% | 1.271,00 |
| 26.03.2025 | 3,56 | 3,88 | 3,48 | 3,63 | -0,27% | 3.829,00 |
| 25.03.2025 | 3,96 | 4,00 | 3,38 | 3,64 | -6,19% | 17.533,00 |
| 24.03.2025 | 4,72 | 4,98 | 3,88 | 3,88 | -20,16% | 17.997,00 |
| 21.03.2025 | 5,05 | 5,40 | 4,72 | 4,86 | -3,76% | 5.493,00 |
| 20.03.2025 | 5,08 | 5,55 | 4,92 | 5,05 | -4,27% | 7.365,00 |
| 19.03.2025 | 5,00 | 6,70 | 4,82 | 5,28 | 0,96% | 36.612,00 |
| 18.03.2025 | 7,15 | 7,70 | 4,82 | 5,23 | -20,23% | 92.127,00 |
| 17.03.2025 | 3,60 | 8,85 | 3,56 | 6,55 | 92,08% | 163.856,00 |
| 14.03.2025 | 2,86 | 3,65 | 2,80 | 3,41 | 20,92% | 25.786,00 |
| 13.03.2025 | 2,88 | 2,88 | 2,82 | 2,82 | -0,70% | 753,00 |
| 12.03.2025 | 2,88 | 2,88 | 2,79 | 2,84 | 1,79% | 889,00 |
| 11.03.2025 | 2,77 | 2,88 | 2,71 | 2,79 | 0,72% | 936,00 |
| 10.03.2025 | 2,84 | 2,84 | 2,70 | 2,77 | 0,00% | - |
| 07.03.2025 | 2,79 | 2,86 | 2,73 | 2,77 | 1,09% | 868,00 |
| 06.03.2025 | 2,69 | 2,98 | 2,58 | 2,74 | 1,86% | 5.561,00 |
| 05.03.2025 | 2,69 | 2,89 | 2,60 | 2,69 | 3,86% | 12.950,00 |
| 04.03.2025 | 2,59 | 2,66 | 2,51 | 2,59 | -1,52% | 6.258,00 |
| 03.03.2025 | 2,56 | 2,70 | 2,46 | 2,63 | 1,54% | 5.996,00 |
| 28.02.2025 | 2,57 | 2,59 | 2,52 | 2,59 | 1,17% | 450,00 |
| 27.02.2025 | 2,59 | 2,59 | 2,52 | 2,56 | -1,16% | 40,00 |
| 26.02.2025 | 2,59 | 2,64 | 2,54 | 2,59 | 0,00% | 302,00 |
| 25.02.2025 | 2,57 | 2,64 | 2,52 | 2,59 | 0,78% | 244,00 |
| 24.02.2025 | 2,63 | 2,78 | 2,48 | 2,57 | -3,02% | 385,00 |
| 21.02.2025 | 2,57 | 2,78 | 2,52 | 2,65 | 3,11% | 604,00 |
| 20.02.2025 | 2,57 | 2,62 | 2,50 | 2,57 | 0,00% | 668,00 |
| 19.02.2025 | 2,57 | 2,62 | 2,55 | 2,57 | 0,00% | 1.486,00 |
| 18.02.2025 | 2,57 | 2,64 | 2,54 | 2,57 | 0,00% | 936,00 |
| 17.02.2025 | 2,57 | 2,62 | 2,56 | 2,57 | 0,00% | 23,00 |
| 14.02.2025 | 2,59 | 2,64 | 2,57 | 2,57 | -1,53% | 658,00 |
| 13.02.2025 | 2,66 | 2,80 | 2,52 | 2,61 | -1,88% | 1.844,00 |
| 12.02.2025 | 2,66 | 2,80 | 2,56 | 2,66 | 0,76% | 50,00 |
| 11.02.2025 | 2,63 | 2,71 | 2,59 | 2,64 | 0,76% | 300,00 |
| 10.02.2025 | 2,62 | 2,75 | 2,57 | 2,62 | 2,34% | - |
| 07.02.2025 | 2,54 | 2,62 | 2,54 | 2,56 | 0,79% | 1.526,00 |
| 06.02.2025 | 2,64 | 2,65 | 2,52 | 2,54 | -3,79% | 690,00 |
| 05.02.2025 | 2,64 | 2,69 | 2,52 | 2,64 | -0,38% | 2.001,00 |
| 04.02.2025 | 2,61 | 2,70 | 2,61 | 2,65 | 0,00% | - |
| 03.02.2025 | 2,62 | 2,76 | 2,52 | 2,65 | 1,15% | 410,00 |
| 31.01.2025 | 2,58 | 2,70 | 2,44 | 2,62 | 1,55% | 1.162,00 |
| 30.01.2025 | 2,59 | 2,59 | 2,58 | 2,58 | -0,39% | - |
| 29.01.2025 | 2,58 | 2,72 | 2,44 | 2,59 | 0,39% | 1.322,00 |
| 28.01.2025 | 2,64 | 2,78 | 2,50 | 2,58 | -4,80% | 169,00 |
| 27.01.2025 | 2,62 | 2,71 | 2,52 | 2,71 | 4,23% | 428,00 |
| 24.01.2025 | 2,64 | 2,80 | 2,50 | 2,60 | -1,89% | 472,00 |
| 23.01.2025 | 2,50 | 2,80 | 2,50 | 2,65 | 6,00% | 1.005,00 |
| 22.01.2025 | 2,50 | 2,58 | 2,30 | 2,50 | 0,00% | 1.056,00 |
| 21.01.2025 | 2,50 | 2,58 | 2,48 | 2,50 | 0,00% | 871,00 |
| 20.01.2025 | 2,51 | 2,58 | 2,50 | 2,50 | -0,40% | 425,00 |
| 17.01.2025 | 2,50 | 2,58 | 2,50 | 2,51 | 0,40% | 2,00 |
| 16.01.2025 | 2,50 | 2,53 | 2,48 | 2,50 | 0,00% | 400,00 |
| 15.01.2025 | 2,51 | 2,58 | 2,44 | 2,50 | -0,40% | 18,00 |
| 14.01.2025 | 2,51 | 2,58 | 2,44 | 2,51 | 0,00% | 591,00 |
| 13.01.2025 | 2,50 | 2,54 | 2,44 | 2,51 | 0,40% | 101,00 |
| 10.01.2025 | 2,53 | 2,64 | 2,49 | 2,50 | -0,79% | 101,00 |
| 09.01.2025 | 2,55 | 2,58 | 2,42 | 2,52 | -1,18% | 828,00 |
| 08.01.2025 | 2,56 | 2,66 | 2,42 | 2,55 | -0,39% | 538,00 |
| 07.01.2025 | 2,57 | 2,64 | 2,46 | 2,56 | -0,39% | 946,00 |
| 06.01.2025 | 2,60 | 2,74 | 2,46 | 2,57 | -0,39% | 1.520,00 |
| 03.01.2025 | 2,60 | 2,66 | 2,52 | 2,58 | -0,77% | 2.328,00 |
| 02.01.2025 | 2,54 | 2,68 | 2,34 | 2,60 | 3,17% | 277,00 |
| 30.12.2024 | 2,61 | 2,68 | 2,44 | 2,52 | -3,45% | 2.889,00 |
| 27.12.2024 | 2,54 | 2,68 | 2,40 | 2,61 | 3,16% | 3.379,00 |
| 23.12.2024 | 2,62 | 2,62 | 2,40 | 2,53 | -3,44% | 1.980,00 |
| 20.12.2024 | 2,60 | 2,68 | 2,52 | 2,62 | 0,77% | 602,00 |
| 19.12.2024 | 2,60 | 2,68 | 2,52 | 2,60 | 0,00% | 210,00 |
| 18.12.2024 | 2,61 | 2,66 | 2,52 | 2,60 | -0,38% | 651,00 |