213,425€
1,41%
Echtzeit-Aktienkurs SCHNEIDER ELEC. INH. EO 4
Bid:
Ask:
Aktienkurse zur SCHNEIDER ELEC. INH. EO 4 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 210,35 | 215,50 | 208,33 | 213,43 | 1,41% | 102,00 |
| 23.04.2024 | 206,15 | 211,25 | 205,38 | 210,45 | 2,09% | 225,00 |
| 22.04.2024 | 208,75 | 210,45 | 204,52 | 206,15 | -1,04% | 555,00 |
| 19.04.2024 | 213,13 | 213,13 | 207,77 | 208,33 | -2,25% | 150,00 |
| 18.04.2024 | 208,73 | 216,80 | 208,73 | 213,13 | 2,11% | 57,00 |
| 17.04.2024 | 209,83 | 213,08 | 207,40 | 208,73 | -0,52% | 63,00 |
| 16.04.2024 | 210,95 | 211,93 | 206,35 | 209,83 | -0,49% | 119,00 |
| 15.04.2024 | 208,65 | 215,60 | 207,83 | 210,85 | 1,10% | 220,00 |
| 12.04.2024 | 210,52 | 212,35 | 208,13 | 208,55 | -0,94% | 170,00 |
| 11.04.2024 | 209,30 | 210,80 | 206,60 | 210,52 | 0,63% | 24,00 |
| 10.04.2024 | 207,08 | 209,90 | 204,77 | 209,20 | 0,98% | 25,00 |
| 09.04.2024 | 209,63 | 209,88 | 205,60 | 207,18 | -1,17% | 4,00 |
| 08.04.2024 | 208,38 | 211,52 | 207,50 | 209,63 | 0,60% | 27,00 |
| 05.04.2024 | 205,88 | 208,73 | 204,33 | 208,38 | 1,21% | - |
| 04.04.2024 | 206,50 | 209,52 | 205,25 | 205,88 | -0,35% | - |
| 03.04.2024 | 204,38 | 206,75 | 203,98 | 206,60 | 0,84% | 10,00 |
| 02.04.2024 | 209,95 | 210,10 | 203,77 | 204,88 | -2,42% | 55,00 |
| 28.03.2024 | 208,80 | 211,27 | 207,95 | 209,95 | 0,55% | 160,00 |
| 27.03.2024 | 215,45 | 216,23 | 205,85 | 208,80 | -3,09% | 100,00 |
| 26.03.2024 | 214,88 | 215,68 | 213,38 | 215,45 | 0,27% | 152,00 |
| 25.03.2024 | 218,38 | 219,25 | 214,75 | 214,88 | -1,60% | - |
| 22.03.2024 | 216,83 | 219,10 | 215,63 | 218,38 | 0,71% | 7,00 |
| 21.03.2024 | 218,10 | 218,20 | 213,43 | 216,83 | -0,23% | 19,00 |
| 20.03.2024 | 215,00 | 217,88 | 214,50 | 217,33 | 1,08% | 6,00 |
| 19.03.2024 | 214,85 | 217,73 | 213,02 | 215,00 | 0,07% | - |
| 18.03.2024 | 216,52 | 217,35 | 214,33 | 214,85 | -0,73% | 95,00 |
| 15.03.2024 | 214,58 | 217,52 | 214,45 | 216,43 | 0,86% | 2,00 |
| 14.03.2024 | 213,90 | 216,98 | 213,55 | 214,58 | 0,32% | 43,00 |
| 13.03.2024 | 209,80 | 214,83 | 209,52 | 213,90 | 1,83% | 30,00 |
| 12.03.2024 | 208,43 | 210,15 | 206,27 | 210,05 | 0,78% | - |
| 11.03.2024 | 210,33 | 210,60 | 207,10 | 208,43 | -1,02% | - |
| 08.03.2024 | 211,27 | 213,02 | 210,27 | 210,58 | -0,33% | 20,00 |
| 07.03.2024 | 208,93 | 212,02 | 207,13 | 211,27 | 1,08% | 148,00 |
| 06.03.2024 | 205,65 | 209,68 | 205,52 | 209,02 | 1,59% | 285,00 |
| 05.03.2024 | 212,40 | 212,93 | 204,55 | 205,75 | -3,23% | 70,00 |
| 04.03.2024 | 210,63 | 213,15 | 209,93 | 212,63 | 1,00% | 210,00 |
| 01.03.2024 | 210,63 | 211,83 | 207,58 | 210,52 | -0,05% | 62,00 |
| 29.02.2024 | 207,35 | 210,83 | 206,93 | 210,63 | 1,63% | - |
| 28.02.2024 | 206,10 | 208,38 | 205,50 | 207,25 | 0,51% | - |
| 27.02.2024 | 209,80 | 209,80 | 205,10 | 206,20 | -1,72% | 336,00 |
| 26.02.2024 | 209,55 | 210,38 | 208,52 | 209,80 | 0,11% | 60,00 |
| 23.02.2024 | 207,60 | 210,33 | 205,68 | 209,58 | 0,95% | 351,00 |
| 22.02.2024 | 202,50 | 208,20 | 201,95 | 207,60 | 2,47% | 177,00 |
| 21.02.2024 | 200,65 | 203,00 | 199,17 | 202,60 | 0,97% | - |
| 20.02.2024 | 204,40 | 205,10 | 200,27 | 200,65 | -1,83% | 18,00 |
| 19.02.2024 | 201,65 | 205,15 | 199,75 | 204,40 | 1,36% | 135,00 |
| 16.02.2024 | 199,18 | 202,55 | 198,80 | 201,65 | 1,19% | 110,00 |
| 15.02.2024 | 197,60 | 202,83 | 188,75 | 199,28 | 0,80% | 36,00 |
| 14.02.2024 | 191,33 | 197,76 | 191,24 | 197,70 | 3,33% | 133,00 |
| 13.02.2024 | 195,11 | 195,77 | 189,39 | 191,33 | -1,89% | 80,00 |
| 12.02.2024 | 197,33 | 197,58 | 194,49 | 195,01 | -0,80% | 111,00 |
| 09.02.2024 | 196,00 | 197,27 | 194,87 | 196,59 | 0,60% | 6,00 |
| 08.02.2024 | 192,94 | 196,83 | 192,12 | 195,41 | 1,56% | 76,00 |
| 07.02.2024 | 193,44 | 193,54 | 192,14 | 192,41 | -0,53% | 10,00 |
| 06.02.2024 | 188,85 | 193,74 | 188,67 | 193,44 | 2,48% | 35,00 |
| 05.02.2024 | 189,06 | 190,25 | 187,09 | 188,75 | -0,14% | 85,00 |
| 02.02.2024 | 186,29 | 189,63 | 186,29 | 189,01 | 1,25% | 15,00 |
| 01.02.2024 | 182,48 | 187,25 | 181,58 | 186,67 | 2,10% | 20,00 |
| 31.01.2024 | 184,22 | 185,85 | 182,21 | 182,83 | -1,02% | - |
| 30.01.2024 | 183,28 | 184,91 | 180,52 | 184,71 | 0,78% | 66,00 |
| 29.01.2024 | 182,69 | 183,39 | 180,90 | 183,28 | 0,22% | - |
| 26.01.2024 | 183,35 | 184,49 | 180,96 | 182,87 | -0,26% | 10,00 |
| 25.01.2024 | 181,83 | 183,65 | 180,73 | 183,35 | 0,71% | 16,00 |
| 24.01.2024 | 180,60 | 182,97 | 180,51 | 182,05 | 0,76% | 77,00 |
| 23.01.2024 | 180,13 | 181,67 | 179,15 | 180,68 | 0,31% | 44,00 |
| 22.01.2024 | 179,45 | 181,37 | 178,87 | 180,13 | 0,53% | 65,00 |
| 19.01.2024 | 179,01 | 180,80 | 177,07 | 179,18 | 0,04% | - |
| 18.01.2024 | 175,25 | 179,10 | 175,03 | 179,10 | 2,20% | 7,00 |
| 17.01.2024 | 175,51 | 175,55 | 173,25 | 175,25 | -0,20% | 25,00 |
| 16.01.2024 | 175,58 | 176,60 | 173,44 | 175,61 | -0,23% | 52,00 |
| 15.01.2024 | 178,35 | 178,92 | 175,36 | 176,02 | -1,25% | 115,00 |
| 12.01.2024 | 175,77 | 178,63 | 175,77 | 178,25 | 1,46% | - |
| 11.01.2024 | 174,60 | 176,70 | 174,28 | 175,68 | 0,55% | 7,00 |
| 10.01.2024 | 173,80 | 174,97 | 173,15 | 174,72 | 0,46% | 6,00 |
| 09.01.2024 | 175,35 | 175,43 | 172,34 | 173,92 | -0,86% | 37,00 |
| 08.01.2024 | 173,07 | 175,61 | 171,62 | 175,43 | 1,36% | 12,00 |
| 05.01.2024 | 174,49 | 174,49 | 171,09 | 173,07 | -0,81% | - |
| 04.01.2024 | 174,76 | 175,48 | 173,73 | 174,49 | -0,22% | 21,00 |
| 03.01.2024 | 178,62 | 179,32 | 173,35 | 174,88 | -2,21% | 200,00 |
| 02.01.2024 | 182,21 | 182,49 | 178,02 | 178,83 | -1,81% | 79,00 |
| 29.12.2023 | 181,37 | 182,41 | 181,37 | 182,13 | 0,35% | - |
| 28.12.2023 | 182,03 | 182,96 | 181,24 | 181,50 | -0,19% | 6,00 |
| 27.12.2023 | 180,84 | 182,56 | 180,84 | 181,85 | 0,76% | 19,00 |
| 22.12.2023 | 180,06 | 181,51 | 179,14 | 180,48 | 0,17% | - |
| 21.12.2023 | 179,41 | 180,96 | 179,37 | 180,18 | 0,36% | - |
| 20.12.2023 | 180,42 | 182,05 | 179,54 | 179,54 | -0,44% | 48,00 |
| 19.12.2023 | 181,58 | 181,95 | 179,74 | 180,33 | -0,64% | 95,00 |
| 18.12.2023 | 180,80 | 181,70 | 179,31 | 181,49 | 0,38% | 67,00 |
| 15.12.2023 | 178,21 | 181,85 | 178,12 | 180,80 | 1,61% | 82,00 |
| 14.12.2023 | 177,75 | 180,31 | 177,68 | 177,94 | 0,11% | 172,00 |
| 13.12.2023 | 177,04 | 178,22 | 175,67 | 177,75 | 0,36% | 25,00 |
| 12.12.2023 | 176,94 | 177,86 | 176,43 | 177,12 | 0,15% | 42,00 |
| 11.12.2023 | 175,11 | 177,64 | 174,76 | 176,86 | 1,05% | 31,00 |
| 08.12.2023 | 173,35 | 175,60 | 172,78 | 175,02 | 1,02% | 8,00 |
| 07.12.2023 | 172,08 | 173,61 | 171,83 | 173,26 | 0,56% | 300,00 |
| 06.12.2023 | 170,11 | 173,27 | 170,11 | 172,29 | 1,28% | 17,00 |
| 05.12.2023 | 169,27 | 170,56 | 167,44 | 170,11 | 0,58% | 208,00 |
| 04.12.2023 | 169,97 | 170,02 | 168,09 | 169,13 | -0,63% | 102,00 |
| 01.12.2023 | 169,43 | 170,56 | 169,12 | 170,21 | 0,64% | 45,00 |
| 30.11.2023 | 167,77 | 169,32 | 167,25 | 169,12 | 0,97% | 48,00 |