216,650€
0,96%
Echtzeit-Aktienkurs Schneider Electric SE
Bid:
Ask:
Aktienkurse zur Schneider Electric SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 214,60 | 217,40 | 214,05 | 217,05 | 1,14% | 739,00 |
| 02.05.2024 | 214,05 | 215,05 | 212,60 | 214,60 | -0,85% | 565,00 |
| 30.04.2024 | 215,80 | 217,35 | 214,70 | 216,45 | -0,07% | 525,00 |
| 29.04.2024 | 218,45 | 219,05 | 215,90 | 216,60 | -0,37% | 659,00 |
| 26.04.2024 | 212,90 | 217,40 | 212,90 | 217,40 | 2,64% | 399,00 |
| 25.04.2024 | 212,00 | 213,60 | 209,35 | 211,80 | -0,59% | 1.154,00 |
| 24.04.2024 | 211,00 | 215,20 | 209,55 | 213,05 | 1,14% | 1.492,00 |
| 23.04.2024 | 206,10 | 210,90 | 206,10 | 210,65 | 1,76% | 1.016,00 |
| 22.04.2024 | 208,85 | 208,85 | 204,75 | 207,00 | -1,48% | 976,00 |
| 19.04.2024 | 211,00 | 212,00 | 209,95 | 210,10 | -2,62% | 597,00 |
| 18.04.2024 | 209,75 | 216,60 | 209,75 | 215,75 | 2,91% | 771,00 |
| 17.04.2024 | 207,75 | 212,10 | 207,75 | 209,65 | -0,52% | 341,00 |
| 16.04.2024 | 211,15 | 211,15 | 207,50 | 210,75 | 0,02% | 1.015,00 |
| 15.04.2024 | 208,40 | 215,30 | 208,40 | 210,70 | 1,10% | 469,00 |
| 12.04.2024 | 210,80 | 212,00 | 208,40 | 208,40 | -0,67% | 1.053,00 |
| 11.04.2024 | 208,90 | 210,50 | 208,55 | 209,80 | 0,14% | 435,00 |
| 10.04.2024 | 207,25 | 209,60 | 205,05 | 209,50 | 1,45% | 557,00 |
| 09.04.2024 | 208,85 | 208,85 | 205,80 | 206,50 | -1,10% | 780,00 |
| 08.04.2024 | 207,70 | 210,85 | 207,70 | 208,80 | 0,17% | 438,00 |
| 05.04.2024 | 206,70 | 208,45 | 204,60 | 208,45 | -0,24% | 627,00 |
| 04.04.2024 | 206,35 | 208,95 | 206,35 | 208,95 | 1,41% | 476,00 |
| 03.04.2024 | 204,00 | 206,35 | 204,00 | 206,05 | 0,81% | 614,00 |
| 02.04.2024 | 209,15 | 209,70 | 204,00 | 204,40 | -2,53% | 1.219,00 |
| 28.03.2024 | 208,85 | 211,05 | 208,85 | 209,70 | 0,36% | 2.347,00 |
| 27.03.2024 | 215,80 | 216,00 | 208,05 | 208,95 | -2,95% | 1.594,00 |
| 26.03.2024 | 215,15 | 215,45 | 214,15 | 215,30 | 0,07% | 466,00 |
| 25.03.2024 | 219,10 | 219,10 | 215,15 | 215,15 | -1,85% | 638,00 |
| 22.03.2024 | 215,85 | 219,20 | 215,85 | 219,20 | 0,90% | 816,00 |
| 21.03.2024 | 217,65 | 217,65 | 213,95 | 217,25 | 0,98% | 698,00 |
| 20.03.2024 | 214,45 | 217,35 | 214,45 | 215,15 | -0,14% | 541,00 |
| 19.03.2024 | 214,65 | 217,65 | 213,25 | 215,45 | 0,40% | 462,00 |
| 18.03.2024 | 216,20 | 216,80 | 214,60 | 214,60 | -0,99% | 500,00 |
| 15.03.2024 | 214,20 | 217,25 | 214,20 | 216,75 | 0,56% | 675,00 |
| 14.03.2024 | 213,30 | 216,40 | 213,30 | 215,55 | 0,84% | 637,00 |
| 13.03.2024 | 210,00 | 214,35 | 210,00 | 213,75 | 1,93% | 805,00 |
| 12.03.2024 | 209,20 | 209,70 | 206,90 | 209,70 | 0,67% | 2.783,00 |
| 11.03.2024 | 210,45 | 210,45 | 208,00 | 208,30 | -1,95% | 551,00 |
| 08.03.2024 | 211,20 | 212,75 | 211,20 | 212,45 | 0,28% | 420,00 |
| 07.03.2024 | 208,00 | 211,85 | 208,00 | 211,85 | 1,32% | 1.081,00 |
| 06.03.2024 | 207,00 | 209,10 | 206,85 | 209,10 | 1,85% | 406,00 |
| 05.03.2024 | 211,55 | 211,90 | 205,30 | 205,30 | -3,05% | 742,00 |
| 04.03.2024 | 210,05 | 211,75 | 210,05 | 211,75 | 1,15% | 420,00 |
| 01.03.2024 | 210,25 | 210,80 | 208,20 | 209,35 | -0,14% | 694,00 |
| 29.02.2024 | 207,75 | 209,90 | 207,30 | 209,65 | 0,99% | 1.099,00 |
| 28.02.2024 | 205,85 | 207,80 | 205,85 | 207,60 | 0,90% | 702,00 |
| 27.02.2024 | 209,35 | 209,35 | 205,45 | 205,75 | -1,88% | 1.324,00 |
| 26.02.2024 | 209,05 | 210,10 | 209,05 | 209,70 | -0,12% | 740,00 |
| 23.02.2024 | 207,30 | 210,00 | 206,55 | 209,95 | 1,52% | 3.231,00 |
| 22.02.2024 | 202,15 | 207,00 | 202,15 | 206,80 | 2,27% | 707,00 |
| 21.02.2024 | 200,60 | 202,50 | 199,42 | 202,20 | 0,92% | 2.153,00 |
| 20.02.2024 | 204,50 | 204,50 | 200,35 | 200,35 | -2,22% | 1.149,00 |
| 19.02.2024 | 201,95 | 204,90 | 200,05 | 204,90 | 1,46% | 1.039,00 |
| 16.02.2024 | 199,54 | 202,45 | 197,80 | 201,95 | 1,83% | 1.601,00 |
| 15.02.2024 | 198,38 | 201,45 | 198,16 | 198,32 | 1,72% | 637,00 |
| 14.02.2024 | 191,28 | 195,52 | 191,28 | 194,96 | 2,11% | 2.441,00 |
| 13.02.2024 | 194,42 | 195,02 | 190,00 | 190,94 | -1,97% | 572,00 |
| 12.02.2024 | 197,24 | 197,24 | 194,78 | 194,78 | -0,67% | 1.124,00 |
| 09.02.2024 | 196,30 | 197,08 | 195,40 | 196,10 | 0,10% | 624,00 |
| 08.02.2024 | 192,58 | 196,20 | 192,58 | 195,90 | 1,57% | 1.379,00 |
| 07.02.2024 | 193,32 | 193,32 | 192,40 | 192,88 | -0,13% | 618,00 |
| 06.02.2024 | 188,58 | 193,18 | 188,58 | 193,14 | 2,47% | 524,00 |
| 05.02.2024 | 189,10 | 189,10 | 187,20 | 188,48 | -0,59% | 1.093,00 |
| 02.02.2024 | 186,40 | 189,60 | 186,40 | 189,60 | 2,88% | 493,00 |
| 01.02.2024 | 181,54 | 186,88 | 181,54 | 184,30 | 0,39% | 1.200,00 |
| 31.01.2024 | 183,88 | 185,36 | 182,26 | 183,58 | -0,50% | 1.558,00 |
| 30.01.2024 | 182,58 | 184,72 | 182,58 | 184,50 | 1,25% | 532,00 |
| 29.01.2024 | 182,56 | 182,56 | 181,22 | 182,22 | -0,64% | 370,00 |
| 26.01.2024 | 182,76 | 184,08 | 181,66 | 183,40 | -0,03% | 1.959,00 |
| 25.01.2024 | 181,94 | 183,46 | 180,86 | 183,46 | 1,01% | 530,00 |
| 24.01.2024 | 180,48 | 182,06 | 180,48 | 181,62 | 1,29% | 809,00 |
| 23.01.2024 | 179,90 | 180,80 | 179,30 | 179,30 | -0,31% | 933,00 |
| 22.01.2024 | 178,90 | 179,86 | 178,90 | 179,86 | 0,72% | 617,00 |
| 19.01.2024 | 178,68 | 179,50 | 178,58 | 178,58 | 0,17% | 256,00 |
| 18.01.2024 | 175,48 | 178,28 | 175,32 | 178,28 | 1,49% | 819,00 |
| 17.01.2024 | 174,08 | 175,66 | 174,08 | 175,66 | 0,14% | 799,00 |
| 16.01.2024 | 174,86 | 176,88 | 174,86 | 175,42 | -0,32% | 405,00 |
| 15.01.2024 | 178,00 | 178,00 | 175,46 | 175,98 | -1,44% | 822,00 |
| 12.01.2024 | 175,72 | 178,56 | 175,22 | 178,56 | 1,70% | 467,00 |
| 11.01.2024 | 175,58 | 176,46 | 174,70 | 175,58 | 0,41% | 228,00 |
| 10.01.2024 | 173,08 | 174,86 | 173,08 | 174,86 | 0,64% | 852,00 |
| 09.01.2024 | 174,88 | 174,88 | 172,64 | 173,74 | -0,13% | 984,00 |
| 08.01.2024 | 172,74 | 173,96 | 171,86 | 173,96 | 0,60% | 399,00 |
| 05.01.2024 | 173,70 | 173,70 | 171,58 | 172,92 | -1,19% | 492,00 |
| 04.01.2024 | 175,08 | 175,40 | 174,32 | 175,00 | 0,15% | 1.217,00 |
| 03.01.2024 | 178,86 | 178,86 | 174,74 | 174,74 | -2,35% | 559,00 |
| 02.01.2024 | 183,00 | 183,00 | 178,40 | 178,94 | -1,79% | 897,00 |
| 29.12.2023 | 181,74 | 182,20 | 181,72 | 182,20 | -0,01% | 350,00 |
| 28.12.2023 | 182,22 | 182,22 | 182,12 | 182,22 | 0,01% | 554,00 |
| 27.12.2023 | 180,84 | 182,22 | 180,52 | 182,20 | 0,56% | 297,00 |
| 22.12.2023 | 178,92 | 181,18 | 178,92 | 181,18 | 0,38% | 160,00 |
| 21.12.2023 | 179,56 | 180,74 | 179,56 | 180,50 | -0,35% | 215,00 |
| 20.12.2023 | 180,28 | 181,96 | 180,28 | 181,14 | 0,20% | 1.554,00 |
| 19.12.2023 | 180,10 | 181,74 | 180,10 | 180,78 | -0,19% | 472,00 |
| 18.12.2023 | 181,10 | 181,36 | 179,50 | 181,12 | -0,01% | 1.572,00 |
| 15.12.2023 | 178,42 | 181,78 | 178,42 | 181,14 | 1,31% | 1.239,00 |
| 14.12.2023 | 178,30 | 180,10 | 178,00 | 178,80 | 1,13% | 932,00 |
| 13.12.2023 | 176,66 | 177,94 | 176,46 | 176,80 | -0,24% | 854,00 |
| 12.12.2023 | 176,94 | 177,54 | 176,50 | 177,22 | 0,31% | 987,00 |
| 11.12.2023 | 174,78 | 177,60 | 174,78 | 176,68 | 1,05% | 1.232,00 |
| 08.12.2023 | 172,90 | 175,44 | 172,90 | 174,84 | 1,20% | 785,00 |