208,150€
1,74%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 206,45 | 208,20 | 205,35 | 208,00 | 1,66% | - |
| 22.04.2024 | 209,70 | 210,55 | 204,55 | 204,60 | -1,82% | 1.058.673,00 |
| 19.04.2024 | 206,35 | 212,30 | 206,30 | 208,40 | -3,23% | 1.339.427,00 |
| 18.04.2024 | 214,40 | 216,80 | 213,60 | 215,35 | 2,79% | 1.181.071,00 |
| 17.04.2024 | 207,90 | 213,05 | 207,90 | 209,50 | 0,38% | 619.581,00 |
| 16.04.2024 | 207,70 | 209,30 | 206,40 | 208,70 | -1,60% | 671.828,00 |
| 15.04.2024 | 210,65 | 215,55 | 210,60 | 212,10 | 1,29% | 650.753,00 |
| 12.04.2024 | 211,00 | 212,35 | 208,10 | 209,40 | 0,19% | 666.947,00 |
| 11.04.2024 | 208,90 | 210,80 | 206,65 | 209,00 | 0,07% | 671.326,00 |
| 10.04.2024 | 208,70 | 209,85 | 204,70 | 208,85 | 1,06% | 714.386,00 |
| 09.04.2024 | 209,40 | 209,40 | 205,60 | 206,65 | -1,48% | 534.134,00 |
| 08.04.2024 | 208,00 | 211,50 | 207,60 | 209,75 | 1,01% | 714.305,00 |
| 05.04.2024 | 204,00 | 207,65 | 204,00 | 207,65 | -0,19% | 888.956,00 |
| 04.04.2024 | 206,95 | 208,15 | 205,30 | 208,05 | 0,90% | 621.446,00 |
| 03.04.2024 | 204,55 | 206,80 | 204,20 | 206,20 | 0,91% | 847.966,00 |
| 02.04.2024 | 207,95 | 209,60 | 203,80 | 204,35 | -2,53% | 1.296.854,00 |
| 28.03.2024 | 209,55 | 211,25 | 208,40 | 209,65 | 0,17% | 810.844,00 |
| 27.03.2024 | 214,50 | 216,15 | 205,60 | 209,30 | -2,85% | 1.523.287,00 |
| 26.03.2024 | 213,95 | 215,65 | 213,45 | 215,45 | 0,23% | 590.591,00 |
| 25.03.2024 | 218,00 | 218,50 | 214,95 | 214,95 | -1,42% | 659.241,00 |
| 22.03.2024 | 217,15 | 218,40 | 215,95 | 218,05 | 0,53% | 641.958,00 |
| 21.03.2024 | 217,20 | 217,30 | 213,45 | 216,90 | 0,77% | 632.725,00 |
| 20.03.2024 | 215,60 | 217,80 | 214,65 | 215,25 | -0,02% | 563.515,00 |
| 19.03.2024 | 214,90 | 217,75 | 213,00 | 215,30 | 0,28% | 604.970,00 |
| 18.03.2024 | 216,25 | 217,35 | 214,20 | 214,70 | -0,14% | 520.023,00 |
| 15.03.2024 | 215,55 | 217,65 | 214,95 | 215,00 | -0,07% | 1.886.632,00 |
| 14.03.2024 | 214,90 | 216,95 | 213,70 | 215,15 | 0,68% | 992.320,00 |
| 13.03.2024 | 210,00 | 214,80 | 209,55 | 213,70 | 2,13% | 814.664,00 |
| 12.03.2024 | 209,55 | 210,00 | 206,25 | 209,25 | 0,38% | 778.564,00 |
| 11.03.2024 | 209,85 | 210,25 | 207,50 | 208,45 | -1,70% | 602.836,00 |
| 08.03.2024 | 210,55 | 213,10 | 210,30 | 212,05 | 0,35% | 576.535,00 |
| 07.03.2024 | 206,80 | 212,00 | 206,80 | 211,30 | 1,20% | 636.450,00 |
| 06.03.2024 | 206,50 | 209,45 | 205,55 | 208,80 | 0,41% | 579.308,00 |
| 05.03.2024 | 211,95 | 212,25 | 207,20 | 207,95 | -2,10% | 651.855,00 |
| 04.03.2024 | 211,05 | 212,40 | 209,90 | 212,40 | 1,19% | 477.601,00 |
| 01.03.2024 | 210,70 | 211,75 | 207,60 | 209,90 | 0,05% | 508.059,00 |
| 29.02.2024 | 207,25 | 210,50 | 206,95 | 209,80 | 1,16% | 1.456.244,00 |
| 28.02.2024 | 206,25 | 208,40 | 205,30 | 207,40 | 0,92% | 719.361,00 |
| 27.02.2024 | 208,00 | 209,20 | 205,50 | 205,50 | -2,14% | 859.070,00 |
| 26.02.2024 | 209,20 | 210,35 | 208,50 | 210,00 | 0,10% | 370.613,00 |
| 23.02.2024 | 207,25 | 210,35 | 205,70 | 209,80 | 1,08% | 872.582,00 |
| 22.02.2024 | 204,75 | 207,55 | 203,15 | 207,55 | 2,49% | 1.117.782,00 |
| 21.02.2024 | 201,35 | 202,75 | 199,18 | 202,50 | 0,67% | 710.651,00 |
| 20.02.2024 | 202,05 | 202,65 | 200,30 | 201,15 | -0,91% | 531.166,00 |
| 19.02.2024 | 200,65 | 203,00 | 199,80 | 203,00 | 0,54% | 485.225,00 |
| 16.02.2024 | 197,72 | 201,95 | 197,36 | 201,90 | 1,84% | 996.613,00 |
| 15.02.2024 | 199,02 | 202,70 | 197,98 | 198,26 | 1,46% | 930.679,00 |
| 14.02.2024 | 191,44 | 196,04 | 191,38 | 195,40 | 1,87% | 680.604,00 |
| 13.02.2024 | 195,50 | 195,64 | 189,32 | 191,82 | -1,67% | 830.769,00 |
| 12.02.2024 | 196,52 | 197,08 | 194,48 | 195,08 | -0,45% | 501.462,00 |
| 09.02.2024 | 195,12 | 197,26 | 194,90 | 195,96 | -0,08% | 799.718,00 |
| 08.02.2024 | 193,00 | 196,82 | 192,64 | 196,12 | 1,99% | 668.165,00 |
| 07.02.2024 | 192,84 | 193,34 | 192,18 | 192,30 | -0,47% | 819.475,00 |
| 06.02.2024 | 190,00 | 193,64 | 189,84 | 193,20 | 2,77% | 956.897,00 |
| 05.02.2024 | 187,88 | 188,96 | 187,10 | 188,00 | -0,37% | 630.259,00 |
| 02.02.2024 | 187,28 | 189,66 | 187,20 | 188,70 | 1,62% | 802.241,00 |
| 01.02.2024 | 182,82 | 187,24 | 182,34 | 185,70 | 1,53% | 676.848,00 |
| 31.01.2024 | 184,18 | 185,80 | 182,22 | 182,90 | -0,87% | 932.432,00 |
| 30.01.2024 | 183,40 | 184,92 | 183,18 | 184,50 | 1,08% | 484.659,00 |
| 29.01.2024 | 182,80 | 182,86 | 180,92 | 182,52 | -0,33% | 469.379,00 |
| 26.01.2024 | 182,58 | 184,52 | 180,98 | 183,12 | 0,23% | 688.597,00 |
| 25.01.2024 | 181,96 | 182,98 | 180,74 | 182,70 | 0,11% | 410.760,00 |
| 24.01.2024 | 180,64 | 182,72 | 180,54 | 182,50 | 1,57% | 635.888,00 |
| 23.01.2024 | 181,30 | 181,66 | 179,22 | 179,68 | -0,18% | 625.420,00 |
| 22.01.2024 | 180,76 | 181,44 | 178,88 | 180,00 | 1,41% | 493.542,00 |
| 19.01.2024 | 180,36 | 180,74 | 177,02 | 177,50 | -0,57% | 750.636,00 |
| 18.01.2024 | 175,00 | 178,88 | 175,00 | 178,52 | 1,83% | 682.008,00 |
| 17.01.2024 | 174,14 | 175,32 | 173,28 | 175,32 | -0,61% | 769.118,00 |
| 16.01.2024 | 174,52 | 176,60 | 173,46 | 176,40 | 0,32% | 521.651,00 |
| 15.01.2024 | 177,48 | 177,74 | 175,36 | 175,84 | -1,45% | 502.603,00 |
| 12.01.2024 | 175,96 | 178,62 | 175,82 | 178,42 | 2,25% | 801.367,00 |
| 11.01.2024 | 175,40 | 176,72 | 174,28 | 174,50 | 0,18% | 756.211,00 |
| 10.01.2024 | 174,98 | 175,00 | 173,16 | 174,18 | 0,15% | 483.277,00 |
| 09.01.2024 | 174,00 | 174,22 | 172,34 | 173,92 | -0,17% | 658.915,00 |
| 08.01.2024 | 172,48 | 174,26 | 171,62 | 174,22 | 0,65% | 512.289,00 |
| 05.01.2024 | 173,98 | 173,98 | 171,10 | 173,10 | -1,14% | 682.098,00 |
| 04.01.2024 | 174,70 | 175,48 | 173,74 | 175,10 | 0,10% | 723.517,00 |
| 03.01.2024 | 178,36 | 178,36 | 173,36 | 174,92 | -2,21% | 725.669,00 |
| 02.01.2024 | 181,80 | 181,98 | 177,96 | 178,88 | -1,60% | 575.439,00 |
| 29.12.2023 | 181,88 | 182,66 | 181,18 | 181,78 | 0,23% | 344.691,00 |
| 28.12.2023 | 182,30 | 182,94 | 181,36 | 181,36 | -0,30% | 324.705,00 |
| 27.12.2023 | 181,18 | 182,54 | 181,18 | 181,90 | 0,52% | 409.786,00 |
| 22.12.2023 | 180,00 | 181,52 | 179,62 | 180,96 | 0,29% | 475.196,00 |
| 21.12.2023 | 180,24 | 180,94 | 179,38 | 180,44 | -0,32% | 614.332,00 |
| 20.12.2023 | 180,06 | 182,04 | 179,74 | 181,02 | 0,32% | 581.864,00 |
| 19.12.2023 | 181,00 | 181,94 | 180,44 | 180,44 | -0,32% | 791.741,00 |
| 18.12.2023 | 179,66 | 181,40 | 179,32 | 181,02 | -0,07% | 864.859,00 |
| 15.12.2023 | 179,50 | 181,84 | 179,20 | 181,14 | 1,20% | 1.953.435,00 |
| 14.12.2023 | 178,50 | 180,30 | 177,92 | 179,00 | 1,38% | 1.019.168,00 |
| 13.12.2023 | 177,72 | 178,22 | 176,40 | 176,56 | -0,23% | 740.229,00 |
| 12.12.2023 | 176,58 | 177,84 | 176,40 | 176,96 | 0,23% | 707.467,00 |
| 11.12.2023 | 174,94 | 177,62 | 174,68 | 176,56 | 0,93% | 860.932,00 |
| 08.12.2023 | 172,86 | 175,60 | 172,74 | 174,94 | 1,30% | 785.901,00 |
| 07.12.2023 | 172,02 | 173,44 | 170,28 | 172,70 | 0,06% | 606.228,00 |
| 06.12.2023 | 170,62 | 173,26 | 170,20 | 172,60 | 1,52% | 670.745,00 |
| 05.12.2023 | 168,22 | 170,56 | 168,06 | 170,02 | 1,15% | 662.391,00 |
| 04.12.2023 | 169,40 | 169,80 | 168,08 | 168,08 | -1,01% | 627.164,00 |
| 01.12.2023 | 169,26 | 170,54 | 168,94 | 169,80 | 0,70% | 602.576,00 |
| 30.11.2023 | 167,10 | 169,16 | 167,04 | 168,62 | 0,85% | 1.672.396,00 |
| 29.11.2023 | 166,10 | 167,28 | 165,90 | 167,20 | 0,70% | 714.922,00 |