221,175€
3,57%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 214,30 | 216,90 | 214,30 | 216,45 | 1,36% | 496,00 |
| 02.05.2024 | 214,50 | 215,00 | 212,70 | 213,55 | -0,33% | 213,00 |
| 30.04.2024 | 216,50 | 217,15 | 214,25 | 214,25 | -0,76% | 198,00 |
| 29.04.2024 | 218,40 | 218,40 | 215,90 | 215,90 | -0,67% | 350,00 |
| 26.04.2024 | 213,65 | 217,85 | 213,05 | 217,35 | 2,77% | 634,00 |
| 25.04.2024 | 213,55 | 214,00 | 209,10 | 211,50 | -0,47% | 620,00 |
| 24.04.2024 | 210,00 | 215,25 | 210,00 | 212,50 | 1,50% | 425,00 |
| 23.04.2024 | 206,15 | 209,60 | 206,15 | 209,35 | 2,27% | 644,00 |
| 22.04.2024 | 210,40 | 210,40 | 204,70 | 204,70 | -1,85% | 1.973,00 |
| 19.04.2024 | 211,30 | 212,15 | 208,00 | 208,55 | -3,09% | 8.277,00 |
| 18.04.2024 | 214,20 | 216,45 | 214,20 | 215,20 | 2,62% | 734,00 |
| 17.04.2024 | 209,90 | 213,10 | 209,60 | 209,70 | 0,55% | 563,00 |
| 16.04.2024 | 206,90 | 209,00 | 206,50 | 208,55 | -1,77% | 1.085,00 |
| 15.04.2024 | 211,45 | 215,50 | 210,65 | 212,30 | 1,34% | 1.132,00 |
| 12.04.2024 | 211,80 | 212,05 | 208,30 | 209,50 | 0,22% | 2.066,00 |
| 11.04.2024 | 210,45 | 210,45 | 207,80 | 209,05 | 0,05% | 155,00 |
| 10.04.2024 | 209,50 | 209,70 | 205,30 | 208,95 | 1,04% | 478,00 |
| 09.04.2024 | 208,75 | 209,20 | 206,80 | 206,80 | -1,48% | 148,00 |
| 08.04.2024 | 208,10 | 211,10 | 208,10 | 209,90 | 1,06% | 157,00 |
| 05.04.2024 | 204,95 | 207,70 | 204,20 | 207,70 | -0,24% | 380,00 |
| 04.04.2024 | 206,00 | 208,20 | 206,00 | 208,20 | 0,90% | 237,00 |
| 03.04.2024 | 204,50 | 206,40 | 204,45 | 206,35 | 0,93% | 847,00 |
| 02.04.2024 | 209,15 | 209,15 | 204,45 | 204,45 | -2,55% | 948,00 |
| 28.03.2024 | 210,40 | 211,00 | 209,00 | 209,80 | 0,17% | 522,00 |
| 27.03.2024 | 215,10 | 216,05 | 206,05 | 209,45 | -2,85% | 1.888,00 |
| 26.03.2024 | 213,85 | 215,70 | 213,60 | 215,60 | 0,23% | 616,00 |
| 25.03.2024 | 217,95 | 218,15 | 215,10 | 215,10 | -1,40% | 611,00 |
| 22.03.2024 | 217,40 | 218,30 | 216,15 | 218,15 | 0,55% | 484,00 |
| 21.03.2024 | 214,80 | 216,95 | 214,00 | 216,95 | 0,70% | 286,00 |
| 20.03.2024 | 215,35 | 217,55 | 214,95 | 215,45 | 0,05% | 432,00 |
| 19.03.2024 | 214,90 | 217,85 | 213,40 | 215,35 | 0,33% | 5.901,00 |
| 18.03.2024 | 216,70 | 217,50 | 214,65 | 214,65 | -1,85% | 746,00 |
| 15.03.2024 | 215,80 | 218,70 | 215,10 | 218,70 | 1,56% | 497,00 |
| 14.03.2024 | 214,45 | 216,90 | 213,70 | 215,35 | 0,77% | 944,00 |
| 13.03.2024 | 210,90 | 214,65 | 210,30 | 213,70 | 2,05% | 431,00 |
| 12.03.2024 | 209,15 | 209,75 | 206,80 | 209,40 | 0,38% | 1.228,00 |
| 11.03.2024 | 209,15 | 210,00 | 207,90 | 208,60 | -1,63% | 354,00 |
| 08.03.2024 | 211,05 | 212,75 | 211,00 | 212,05 | 0,33% | 428,00 |
| 07.03.2024 | 208,50 | 212,00 | 207,50 | 211,35 | 1,17% | 422,00 |
| 06.03.2024 | 206,20 | 209,35 | 206,20 | 208,90 | 0,51% | 794,00 |
| 05.03.2024 | 211,80 | 211,80 | 207,70 | 207,85 | -2,07% | 635,00 |
| 04.03.2024 | 210,25 | 212,25 | 210,20 | 212,25 | 1,12% | 409,00 |
| 01.03.2024 | 211,60 | 211,60 | 208,05 | 209,90 | 0,14% | 1.261,00 |
| 29.02.2024 | 208,05 | 210,15 | 207,00 | 209,60 | 1,01% | 969,00 |
| 28.02.2024 | 207,80 | 208,10 | 207,05 | 207,50 | 0,90% | 981,00 |
| 27.02.2024 | 208,95 | 208,95 | 205,65 | 205,65 | -2,07% | 371,00 |
| 26.02.2024 | 209,10 | 210,15 | 209,05 | 210,00 | 0,14% | 1.633,00 |
| 23.02.2024 | 206,55 | 210,05 | 206,55 | 209,70 | 1,04% | 1.270,00 |
| 22.02.2024 | 204,65 | 207,55 | 203,30 | 207,55 | 2,57% | 1.699,00 |
| 21.02.2024 | 202,10 | 202,50 | 200,40 | 202,35 | 0,62% | 582,00 |
| 20.02.2024 | 202,55 | 202,65 | 200,50 | 201,10 | -0,91% | 270,00 |
| 19.02.2024 | 200,80 | 202,95 | 200,00 | 202,95 | 0,52% | 761,00 |
| 16.02.2024 | 199,82 | 201,90 | 199,82 | 201,90 | 1,75% | 833,00 |
| 15.02.2024 | 200,60 | 202,65 | 198,24 | 198,42 | 1,44% | 802,00 |
| 14.02.2024 | 192,14 | 195,74 | 191,92 | 195,60 | 1,92% | 1.422,00 |
| 13.02.2024 | 195,20 | 195,20 | 190,08 | 191,92 | -1,58% | 3.012,00 |
| 12.02.2024 | 196,92 | 197,02 | 194,20 | 195,00 | -0,57% | 953,00 |
| 09.02.2024 | 195,58 | 197,30 | 195,00 | 196,12 | -0,01% | 888,00 |
| 08.02.2024 | 193,48 | 196,58 | 193,48 | 196,14 | 2,04% | 740,00 |
| 07.02.2024 | 192,78 | 193,12 | 192,22 | 192,22 | -0,45% | 7.082,00 |
| 06.02.2024 | 190,34 | 193,36 | 190,34 | 193,08 | 2,70% | 2.166,00 |
| 05.02.2024 | 188,40 | 188,74 | 187,54 | 188,00 | -0,41% | 418,00 |
| 02.02.2024 | 188,08 | 189,44 | 188,06 | 188,78 | 1,76% | 1.009,00 |
| 01.02.2024 | 182,86 | 186,80 | 182,78 | 185,52 | 1,50% | 1.321,00 |
| 31.01.2024 | 184,88 | 185,56 | 182,50 | 182,78 | -1,00% | 258,00 |
| 30.01.2024 | 183,92 | 184,82 | 183,90 | 184,62 | 1,11% | 111,00 |
| 29.01.2024 | 182,84 | 182,84 | 181,04 | 182,60 | -0,21% | 1.258,00 |
| 26.01.2024 | 182,34 | 184,26 | 181,52 | 182,98 | 0,26% | 320,00 |
| 25.01.2024 | 182,28 | 182,50 | 180,96 | 182,50 | 0,01% | 841,00 |
| 24.01.2024 | 180,88 | 182,48 | 180,88 | 182,48 | 1,54% | 392,00 |
| 23.01.2024 | 181,58 | 181,58 | 179,66 | 179,72 | -0,09% | 917,00 |
| 22.01.2024 | 181,08 | 181,08 | 177,42 | 179,88 | 1,40% | 713,00 |
| 19.01.2024 | 180,18 | 180,50 | 177,14 | 177,40 | -0,57% | 980,00 |
| 18.01.2024 | 175,28 | 178,78 | 175,28 | 178,42 | 1,83% | 544,00 |
| 17.01.2024 | 173,78 | 175,22 | 173,78 | 175,22 | -0,67% | 137,00 |
| 16.01.2024 | 173,86 | 176,42 | 173,86 | 176,40 | 0,40% | 476,00 |
| 15.01.2024 | 176,84 | 177,56 | 175,48 | 175,70 | -1,45% | 218,00 |
| 12.01.2024 | 177,20 | 178,28 | 176,70 | 178,28 | 2,22% | 743,00 |
| 11.01.2024 | 175,44 | 175,92 | 174,40 | 174,40 | 0,15% | 538,00 |
| 10.01.2024 | 173,90 | 174,78 | 173,58 | 174,14 | 0,16% | 144,00 |
| 09.01.2024 | 173,70 | 174,10 | 172,34 | 173,86 | -0,18% | 356,00 |
| 08.01.2024 | 171,94 | 174,18 | 171,94 | 174,18 | 0,64% | 368,00 |
| 05.01.2024 | 173,12 | 173,12 | 171,62 | 173,08 | -1,24% | 234,00 |
| 04.01.2024 | 175,24 | 175,26 | 173,96 | 175,26 | 0,26% | 886,00 |
| 03.01.2024 | 177,78 | 177,94 | 174,00 | 174,80 | -2,29% | 998,00 |
| 02.01.2024 | 181,96 | 181,96 | 178,26 | 178,90 | -1,88% | 1.087,00 |
| 29.12.2023 | 181,68 | 182,38 | 181,62 | 182,32 | 0,61% | 108,00 |
| 28.12.2023 | 182,32 | 182,58 | 181,22 | 181,22 | -0,36% | 222,00 |
| 27.12.2023 | 181,40 | 182,54 | 181,14 | 181,88 | 0,59% | 733,00 |
| 22.12.2023 | 180,46 | 181,42 | 179,70 | 180,82 | 0,20% | 455,00 |
| 21.12.2023 | 180,18 | 180,50 | 179,54 | 180,46 | -0,28% | 474,00 |
| 20.12.2023 | 180,56 | 181,72 | 180,14 | 180,96 | 0,34% | 390,00 |
| 19.12.2023 | 181,12 | 181,90 | 180,34 | 180,34 | -0,32% | 775,00 |
| 18.12.2023 | 179,98 | 181,20 | 179,22 | 180,92 | -0,26% | 721,00 |
| 15.12.2023 | 180,12 | 181,58 | 180,12 | 181,40 | 1,65% | 1.800,00 |
| 14.12.2023 | 179,46 | 180,00 | 178,14 | 178,46 | 1,05% | 1.227,00 |
| 13.12.2023 | 177,90 | 177,90 | 176,38 | 176,60 | -0,23% | 697,00 |
| 12.12.2023 | 177,32 | 177,60 | 176,78 | 177,00 | 0,20% | 725,00 |
| 11.12.2023 | 175,24 | 177,18 | 175,24 | 176,64 | 1,02% | 695,00 |
| 08.12.2023 | 173,22 | 175,38 | 173,22 | 174,86 | 1,26% | 446,00 |