217,425€
2,68%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 212,75 | 218,25 | 212,70 | 217,43 | 2,68% | 2.275,00 |
| 25.04.2024 | 213,95 | 214,05 | 208,75 | 211,75 | -1,03% | 2.157,00 |
| 24.04.2024 | 211,05 | 215,15 | 208,95 | 213,95 | 1,66% | 3.603,00 |
| 23.04.2024 | 205,55 | 211,25 | 205,55 | 210,45 | 2,18% | 5.291,00 |
| 22.04.2024 | 208,75 | 209,00 | 204,55 | 205,95 | -1,15% | 8.687,00 |
| 19.04.2024 | 212,05 | 213,30 | 207,65 | 208,35 | -2,53% | 3.676,00 |
| 18.04.2024 | 210,25 | 216,70 | 210,00 | 213,75 | 2,37% | 1.964,00 |
| 17.04.2024 | 208,40 | 212,15 | 207,10 | 208,80 | -0,52% | 2.673,00 |
| 16.04.2024 | 211,95 | 211,95 | 206,45 | 209,90 | -0,59% | 3.585,00 |
| 15.04.2024 | 208,00 | 215,50 | 208,00 | 211,15 | 1,13% | 3.484,00 |
| 12.04.2024 | 210,75 | 212,10 | 208,25 | 208,80 | -0,76% | 1.855,00 |
| 11.04.2024 | 209,60 | 210,80 | 206,95 | 210,40 | 0,57% | 1.916,00 |
| 10.04.2024 | 207,35 | 209,70 | 204,80 | 209,20 | 1,28% | 2.347,00 |
| 09.04.2024 | 209,40 | 210,35 | 206,05 | 206,55 | -1,55% | 2.055,00 |
| 08.04.2024 | 208,55 | 211,45 | 207,65 | 209,80 | 0,60% | 2.282,00 |
| 05.04.2024 | 207,00 | 208,65 | 204,50 | 208,55 | 1,19% | 2.006,00 |
| 04.04.2024 | 206,65 | 209,50 | 205,75 | 206,10 | -0,12% | 1.667,00 |
| 03.04.2024 | 204,00 | 206,70 | 203,85 | 206,35 | 0,86% | 2.243,00 |
| 02.04.2024 | 209,40 | 209,90 | 203,95 | 204,60 | -2,59% | 4.131,00 |
| 28.03.2024 | 208,50 | 211,10 | 208,20 | 210,05 | 0,31% | 2.284,00 |
| 27.03.2024 | 215,75 | 216,15 | 205,70 | 209,40 | -2,83% | 3.366,00 |
| 26.03.2024 | 215,30 | 215,65 | 213,50 | 215,50 | 0,30% | 2.302,00 |
| 25.03.2024 | 219,20 | 219,20 | 214,85 | 214,85 | -1,69% | 1.513,00 |
| 22.03.2024 | 216,75 | 219,35 | 216,05 | 218,55 | 0,88% | 3.057,00 |
| 21.03.2024 | 218,00 | 218,15 | 213,50 | 216,65 | -0,09% | 1.531,00 |
| 20.03.2024 | 214,90 | 217,45 | 214,70 | 216,85 | 0,84% | 5.409,00 |
| 19.03.2024 | 214,20 | 217,60 | 213,35 | 215,05 | 0,14% | 1.637,00 |
| 18.03.2024 | 216,40 | 217,25 | 214,40 | 214,75 | -0,76% | 3.100,00 |
| 15.03.2024 | 214,45 | 217,30 | 214,00 | 216,40 | 0,79% | 1.763,00 |
| 14.03.2024 | 213,95 | 216,90 | 213,55 | 214,70 | 0,40% | 2.514,00 |
| 13.03.2024 | 210,05 | 214,40 | 209,65 | 213,85 | 1,76% | 6.594,00 |
| 12.03.2024 | 209,40 | 210,15 | 206,70 | 210,15 | 0,77% | 1.502,00 |
| 11.03.2024 | 210,85 | 210,85 | 207,05 | 208,55 | -1,32% | 4.429,00 |
| 08.03.2024 | 211,55 | 212,70 | 210,45 | 211,35 | 0,02% | 2.545,00 |
| 07.03.2024 | 208,50 | 211,95 | 207,10 | 211,30 | 0,96% | 3.384,00 |
| 06.03.2024 | 206,55 | 209,90 | 205,95 | 209,30 | 1,33% | 2.909,00 |
| 05.03.2024 | 211,75 | 212,90 | 201,50 | 206,55 | -2,78% | 6.984,00 |
| 04.03.2024 | 210,45 | 213,10 | 209,85 | 212,45 | 1,02% | 3.408,00 |
| 01.03.2024 | 210,70 | 211,85 | 207,80 | 210,30 | 0,07% | 3.578,00 |
| 29.02.2024 | 207,65 | 210,45 | 207,35 | 210,15 | 1,30% | 3.402,00 |
| 28.02.2024 | 205,35 | 208,10 | 205,30 | 207,45 | 0,97% | 2.538,00 |
| 27.02.2024 | 209,65 | 209,70 | 205,15 | 205,45 | -2,24% | 2.915,00 |
| 26.02.2024 | 210,35 | 210,35 | 208,80 | 210,15 | 0,10% | 2.695,00 |
| 23.02.2024 | 207,80 | 210,30 | 205,95 | 209,95 | 1,03% | 2.809,00 |
| 22.02.2024 | 200,10 | 208,65 | 200,10 | 207,80 | 2,62% | 2.929,00 |
| 21.02.2024 | 200,85 | 202,70 | 199,18 | 202,50 | 1,02% | 2.921,00 |
| 20.02.2024 | 205,00 | 205,00 | 200,45 | 200,45 | -1,98% | 2.138,00 |
| 19.02.2024 | 201,95 | 205,05 | 199,94 | 204,50 | 1,04% | 3.553,00 |
| 16.02.2024 | 199,96 | 202,45 | 198,62 | 202,40 | 1,58% | 3.532,00 |
| 15.02.2024 | 198,24 | 202,45 | 190,00 | 199,26 | 0,64% | 4.560,00 |
| 14.02.2024 | 192,04 | 198,00 | 191,54 | 198,00 | 3,62% | 3.074,00 |
| 13.02.2024 | 194,94 | 195,18 | 189,38 | 191,08 | -1,95% | 4.319,00 |
| 12.02.2024 | 197,02 | 197,54 | 194,54 | 194,88 | -1,02% | 3.605,00 |
| 09.02.2024 | 196,08 | 197,10 | 194,90 | 196,88 | 0,42% | 2.940,00 |
| 08.02.2024 | 192,58 | 196,80 | 192,48 | 196,06 | 1,49% | 2.370,00 |
| 07.02.2024 | 193,34 | 193,34 | 192,34 | 193,18 | -0,36% | 1.815,00 |
| 06.02.2024 | 188,80 | 193,88 | 188,62 | 193,88 | 2,73% | 3.139,00 |
| 05.02.2024 | 188,20 | 190,00 | 187,14 | 188,72 | -0,13% | 3.663,00 |
| 02.02.2024 | 186,38 | 189,50 | 186,34 | 188,96 | 1,58% | 2.572,00 |
| 01.02.2024 | 181,70 | 187,06 | 181,70 | 186,02 | 1,68% | 2.091,00 |
| 31.01.2024 | 184,06 | 185,56 | 182,22 | 182,94 | -0,72% | 2.137,00 |
| 30.01.2024 | 182,26 | 184,68 | 181,14 | 184,26 | 0,82% | 2.802,00 |
| 29.01.2024 | 182,78 | 182,82 | 180,90 | 182,76 | -0,13% | 2.848,00 |
| 26.01.2024 | 182,78 | 184,38 | 181,22 | 183,00 | -0,16% | 1.494,00 |
| 25.01.2024 | 182,20 | 183,60 | 180,82 | 183,30 | 0,31% | 2.756,00 |
| 24.01.2024 | 180,50 | 183,02 | 180,50 | 182,74 | 1,24% | 3.981,00 |
| 23.01.2024 | 179,98 | 180,52 | 179,30 | 180,50 | 0,26% | 2.574,00 |
| 22.01.2024 | 179,80 | 180,72 | 178,68 | 180,04 | 1,16% | 1.372,00 |
| 19.01.2024 | 179,02 | 180,46 | 177,36 | 177,98 | -0,35% | 1.359,00 |
| 18.01.2024 | 175,66 | 178,72 | 175,50 | 178,60 | 2,05% | 1.381,00 |
| 17.01.2024 | 174,00 | 175,54 | 173,48 | 175,02 | -0,35% | 1.697,00 |
| 16.01.2024 | 175,70 | 176,52 | 174,00 | 175,64 | -0,51% | 2.155,00 |
| 15.01.2024 | 178,62 | 178,62 | 175,40 | 176,54 | -1,05% | 1.992,00 |
| 12.01.2024 | 175,96 | 178,74 | 175,96 | 178,42 | 1,68% | 1.888,00 |
| 11.01.2024 | 173,58 | 176,56 | 174,42 | 175,48 | 0,31% | 1.938,00 |
| 10.01.2024 | 173,58 | 174,94 | 173,26 | 174,94 | 0,69% | 2.139,00 |
| 09.01.2024 | 175,42 | 175,42 | 172,50 | 173,74 | -0,94% | 2.273,00 |
| 08.01.2024 | 172,80 | 175,38 | 171,82 | 175,38 | 1,26% | 1.673,00 |
| 05.01.2024 | 173,94 | 173,94 | 171,42 | 173,20 | -0,82% | 2.055,00 |
| 04.01.2024 | 174,88 | 175,50 | 173,90 | 174,64 | -0,27% | 1.319,00 |
| 03.01.2024 | 178,66 | 179,26 | 173,62 | 175,12 | -2,08% | 1.672,00 |
| 02.01.2024 | 181,02 | 182,00 | 178,16 | 178,84 | -1,90% | 2.230,00 |
| 29.12.2023 | 181,90 | 182,30 | 181,74 | 182,30 | 0,26% | 552,00 |
| 28.12.2023 | 182,34 | 182,76 | 181,56 | 181,82 | -0,02% | 965,00 |
| 27.12.2023 | 181,02 | 182,38 | 181,02 | 181,86 | 0,87% | 1.360,00 |
| 22.12.2023 | 179,26 | 181,50 | 178,68 | 180,30 | 0,24% | 2.418,00 |
| 21.12.2023 | 180,24 | 180,78 | 179,70 | 179,86 | 0,09% | 1.289,00 |
| 20.12.2023 | 179,98 | 182,04 | 179,36 | 179,70 | -0,35% | 2.519,00 |
| 19.12.2023 | 180,76 | 181,90 | 178,72 | 180,34 | -0,66% | 2.876,00 |
| 18.12.2023 | 180,70 | 181,54 | 179,52 | 181,54 | 0,52% | 2.606,00 |
| 15.12.2023 | 178,06 | 181,74 | 178,06 | 180,60 | 1,27% | 2.344,00 |
| 14.12.2023 | 178,82 | 180,18 | 177,60 | 178,34 | 0,27% | 3.971,00 |
| 13.12.2023 | 176,88 | 178,12 | 175,46 | 177,86 | 0,47% | 2.281,00 |
| 12.12.2023 | 177,16 | 177,76 | 176,22 | 177,02 | 0,05% | 3.028,00 |
| 11.12.2023 | 175,18 | 177,36 | 174,44 | 176,94 | 0,95% | 3.833,00 |
| 08.12.2023 | 173,98 | 175,50 | 172,78 | 175,28 | 1,42% | 2.266,00 |
| 07.12.2023 | 172,82 | 173,30 | 172,02 | 172,82 | 0,34% | 1.693,00 |
| 06.12.2023 | 170,36 | 173,16 | 170,36 | 172,24 | 1,20% | 3.155,00 |
| 05.12.2023 | 167,18 | 170,28 | 167,18 | 170,20 | 0,64% | 2.849,00 |
| 04.12.2023 | 169,98 | 170,08 | 168,10 | 169,12 | -0,58% | 1.953,00 |