3,040€
1,00%
Echtzeit-Aktienkurs Schweizer Electronic AG
Bid:
Ask:
Aktienkurse zur Schweizer Electronic AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 2,96 | 3,06 | 2,96 | 2,99 | -0,66% | 884,00 |
| 24.07.2025 | 3,04 | 3,10 | 2,92 | 3,01 | 0,67% | 2.379,00 |
| 23.07.2025 | 2,98 | 3,04 | 2,92 | 2,99 | 0,34% | 598,00 |
| 22.07.2025 | 2,99 | 3,06 | 2,92 | 2,98 | 0,34% | 404,00 |
| 21.07.2025 | 2,92 | 3,08 | 2,90 | 2,97 | -0,34% | 5.205,00 |
| 18.07.2025 | 3,01 | 3,06 | 2,92 | 2,98 | -1,00% | 789,00 |
| 17.07.2025 | 3,06 | 3,10 | 2,92 | 3,01 | -0,33% | 1.346,00 |
| 16.07.2025 | 3,00 | 3,08 | 2,92 | 3,02 | -1,31% | 139,00 |
| 15.07.2025 | 2,92 | 3,22 | 2,90 | 3,06 | 2,34% | 4.314,00 |
| 14.07.2025 | 3,00 | 3,04 | 2,92 | 2,99 | 1,36% | 809,00 |
| 11.07.2025 | 2,90 | 3,04 | 2,90 | 2,95 | -0,67% | 122,00 |
| 10.07.2025 | 2,88 | 3,06 | 2,80 | 2,97 | 4,58% | 3.040,00 |
| 09.07.2025 | 2,86 | 2,96 | 2,84 | 2,84 | -1,05% | 2.112,00 |
| 08.07.2025 | 2,92 | 2,94 | 2,78 | 2,87 | 0,35% | 1.271,00 |
| 07.07.2025 | 3,06 | 3,08 | 2,80 | 2,86 | -4,98% | 7.660,00 |
| 04.07.2025 | 3,17 | 3,17 | 2,94 | 3,01 | -5,35% | 4.217,00 |
| 03.07.2025 | 3,24 | 3,24 | 3,12 | 3,18 | -0,31% | 156,00 |
| 02.07.2025 | 3,12 | 3,28 | 3,10 | 3,19 | 0,00% | 4.303,00 |
| 01.07.2025 | 3,26 | 3,35 | 3,08 | 3,19 | -5,06% | 2.245,00 |
| 30.06.2025 | 3,32 | 3,48 | 3,32 | 3,36 | 0,90% | 2.284,00 |
| 27.06.2025 | 3,32 | 3,42 | 3,22 | 3,33 | 0,00% | 832,00 |
| 26.06.2025 | 3,28 | 3,52 | 3,22 | 3,33 | -2,06% | 1.526,00 |
| 25.06.2025 | 3,36 | 3,52 | 3,18 | 3,40 | 3,98% | 2.206,00 |
| 24.06.2025 | 3,21 | 3,36 | 3,16 | 3,27 | 1,87% | 575,00 |
| 23.06.2025 | 3,16 | 3,30 | 3,16 | 3,21 | 0,31% | 722,00 |
| 20.06.2025 | 3,29 | 3,30 | 3,16 | 3,20 | -2,74% | 333,00 |
| 19.06.2025 | 3,38 | 3,40 | 3,16 | 3,29 | 0,00% | 399,00 |
| 18.06.2025 | 3,40 | 3,44 | 3,12 | 3,29 | -2,66% | 1.651,00 |
| 17.06.2025 | 3,40 | 3,47 | 3,36 | 3,38 | -2,31% | 587,00 |
| 16.06.2025 | 3,36 | 3,52 | 3,36 | 3,46 | 2,37% | 821,00 |
| 13.06.2025 | 3,51 | 3,54 | 3,36 | 3,38 | -3,70% | 999,00 |
| 12.06.2025 | 3,64 | 3,64 | 3,36 | 3,51 | 0,29% | 1.112,00 |
| 11.06.2025 | 3,44 | 3,64 | 3,25 | 3,50 | 3,55% | 3.875,00 |
| 10.06.2025 | 3,56 | 3,56 | 3,32 | 3,38 | 0,60% | 2.459,00 |
| 09.06.2025 | 3,38 | 3,66 | 3,32 | 3,36 | -4,55% | 1.256,00 |
| 06.06.2025 | 3,60 | 3,66 | 3,32 | 3,52 | 4,76% | 681,00 |
| 05.06.2025 | 3,26 | 3,48 | 3,26 | 3,36 | -4,00% | 765,00 |
| 04.06.2025 | 3,24 | 3,52 | 3,24 | 3,50 | 4,17% | 2.394,00 |
| 03.06.2025 | 3,48 | 3,48 | 3,28 | 3,36 | -1,75% | 1.261,00 |
| 02.06.2025 | 3,56 | 3,56 | 3,38 | 3,42 | -2,29% | 234,00 |
| 30.05.2025 | 3,42 | 3,51 | 3,36 | 3,50 | 3,24% | 733,00 |
| 29.05.2025 | 3,44 | 3,54 | 3,37 | 3,39 | 0,00% | 451,00 |
| 28.05.2025 | 3,44 | 3,62 | 3,35 | 3,39 | -5,31% | 1.044,00 |
| 27.05.2025 | 3,48 | 3,62 | 3,42 | 3,58 | 2,58% | 935,00 |
| 26.05.2025 | 3,44 | 3,62 | 3,44 | 3,49 | 0,00% | 993,00 |
| 23.05.2025 | 3,55 | 3,62 | 3,42 | 3,49 | -1,69% | 1.419,00 |
| 22.05.2025 | 3,46 | 3,69 | 3,46 | 3,55 | -1,93% | 428,00 |
| 21.05.2025 | 3,42 | 3,80 | 3,42 | 3,62 | 1,97% | 1.324,00 |
| 20.05.2025 | 3,46 | 3,70 | 3,42 | 3,55 | -3,01% | 1.642,00 |
| 19.05.2025 | 3,62 | 3,82 | 3,62 | 3,66 | -0,81% | 493,00 |
| 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 |