148,800€
-3,56%
Echtzeit-Aktienkurs Store Electronic Systems SA
Bid:
Ask:
Aktienkurse zur Store Electronic Systems SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 153,50 | 154,95 | 147,85 | 147,85 | -4,18% | - |
| 30.04.2024 | 142,00 | 156,20 | 142,00 | 154,30 | 15,49% | 126.334,00 |
| 29.04.2024 | 128,00 | 134,40 | 127,50 | 133,60 | 5,61% | 28.199,00 |
| 26.04.2024 | 143,00 | 143,60 | 124,60 | 126,50 | -5,24% | 76.489,00 |
| 25.04.2024 | 135,30 | 135,30 | 130,50 | 133,50 | -1,33% | 26.634,00 |
| 24.04.2024 | 131,20 | 135,80 | 131,00 | 135,30 | 5,37% | 34.308,00 |
| 23.04.2024 | 123,20 | 128,90 | 122,20 | 128,40 | 5,16% | 33.272,00 |
| 22.04.2024 | 126,30 | 128,80 | 122,10 | 122,10 | -1,93% | 38.304,00 |
| 19.04.2024 | 131,40 | 131,80 | 124,50 | 124,50 | -6,67% | 41.176,00 |
| 18.04.2024 | 137,50 | 139,20 | 133,40 | 133,40 | -2,98% | 28.458,00 |
| 17.04.2024 | 139,00 | 140,80 | 137,20 | 137,50 | -1,08% | 16.569,00 |
| 16.04.2024 | 133,80 | 139,00 | 133,20 | 139,00 | 1,83% | 22.437,00 |
| 15.04.2024 | 136,60 | 139,60 | 136,20 | 136,50 | -0,07% | 25.814,00 |
| 12.04.2024 | 147,00 | 147,80 | 134,80 | 136,60 | -6,95% | 61.235,00 |
| 11.04.2024 | 145,00 | 147,20 | 143,60 | 146,80 | 1,03% | 21.439,00 |
| 10.04.2024 | 150,10 | 153,00 | 143,00 | 145,30 | -2,74% | 40.603,00 |
| 09.04.2024 | 151,00 | 155,50 | 149,40 | 149,40 | -1,06% | 40.039,00 |
| 08.04.2024 | 152,20 | 152,20 | 147,80 | 151,00 | -0,59% | 26.279,00 |
| 05.04.2024 | 150,40 | 152,00 | 147,90 | 151,90 | -0,52% | 25.863,00 |
| 04.04.2024 | 149,00 | 153,40 | 148,30 | 152,70 | 3,18% | 41.704,00 |
| 03.04.2024 | 146,00 | 148,70 | 144,70 | 148,00 | 0,82% | 46.787,00 |
| 02.04.2024 | 142,60 | 147,60 | 139,90 | 146,80 | 2,95% | 52.782,00 |
| 28.03.2024 | 136,00 | 151,80 | 133,00 | 142,60 | 11,06% | 123.456,00 |
| 27.03.2024 | 124,60 | 129,20 | 123,80 | 128,40 | 2,72% | 33.624,00 |
| 26.03.2024 | 126,40 | 126,60 | 123,60 | 125,00 | -0,64% | 32.122,00 |
| 25.03.2024 | 124,40 | 126,60 | 122,60 | 125,80 | 0,16% | 46.260,00 |
| 22.03.2024 | 125,60 | 126,40 | 124,60 | 125,60 | -0,32% | 20.582,00 |
| 21.03.2024 | 130,60 | 130,60 | 125,80 | 126,00 | -1,41% | 26.978,00 |
| 20.03.2024 | 129,20 | 130,20 | 127,20 | 127,80 | -1,08% | 14.677,00 |
| 19.03.2024 | 127,00 | 129,20 | 126,00 | 129,20 | 1,73% | 39.299,00 |
| 18.03.2024 | 129,60 | 130,80 | 127,00 | 127,00 | -0,16% | 25.270,00 |
| 15.03.2024 | 129,80 | 130,00 | 126,60 | 127,20 | -2,45% | 26.004,00 |
| 14.03.2024 | 131,80 | 134,00 | 129,60 | 130,40 | 0,31% | 23.937,00 |
| 13.03.2024 | 129,20 | 131,20 | 127,80 | 130,00 | 1,09% | 20.409,00 |
| 12.03.2024 | 128,60 | 131,60 | 127,20 | 128,60 | 0,31% | 41.581,00 |
| 11.03.2024 | 135,40 | 135,80 | 126,60 | 128,20 | -6,15% | 42.298,00 |
| 08.03.2024 | 144,00 | 144,40 | 136,00 | 136,60 | -5,14% | 28.135,00 |
| 07.03.2024 | 143,80 | 144,60 | 142,40 | 144,00 | 0,00% | 13.599,00 |
| 06.03.2024 | 142,80 | 145,00 | 136,80 | 144,00 | 0,42% | 26.223,00 |
| 05.03.2024 | 143,00 | 145,20 | 142,40 | 143,40 | 0,00% | 19.042,00 |
| 04.03.2024 | 145,00 | 145,80 | 143,00 | 143,40 | -0,83% | 13.513,00 |
| 01.03.2024 | 144,00 | 145,40 | 141,80 | 144,60 | 0,70% | 13.329,00 |
| 29.02.2024 | 146,00 | 147,60 | 143,20 | 143,60 | -0,55% | 42.315,00 |
| 28.02.2024 | 150,00 | 150,20 | 144,40 | 144,40 | -3,48% | 29.641,00 |
| 27.02.2024 | 155,80 | 156,00 | 148,40 | 149,60 | -4,71% | 88.763,00 |
| 26.02.2024 | 154,60 | 159,80 | 154,40 | 157,00 | 1,68% | 25.978,00 |
| 23.02.2024 | 155,00 | 155,40 | 152,80 | 154,40 | -0,26% | 20.537,00 |
| 22.02.2024 | 153,00 | 156,20 | 152,20 | 154,80 | 1,84% | 20.656,00 |
| 21.02.2024 | 154,60 | 154,80 | 151,00 | 152,00 | -1,04% | 23.015,00 |
| 20.02.2024 | 152,00 | 154,60 | 150,80 | 153,60 | 0,66% | 20.214,00 |
| 19.02.2024 | 155,80 | 158,40 | 152,60 | 152,60 | -1,55% | 38.158,00 |
| 16.02.2024 | 148,80 | 155,00 | 148,60 | 155,00 | 4,45% | 52.251,00 |
| 15.02.2024 | 146,00 | 149,40 | 145,40 | 148,40 | 2,20% | 20.749,00 |
| 14.02.2024 | 140,80 | 146,20 | 140,80 | 145,20 | 3,42% | 26.253,00 |
| 13.02.2024 | 142,80 | 145,60 | 139,60 | 140,40 | -2,09% | 20.232,00 |
| 12.02.2024 | 145,00 | 146,00 | 142,80 | 143,40 | -0,55% | 11.068,00 |
| 09.02.2024 | 140,00 | 146,20 | 140,00 | 144,20 | 2,56% | 24.892,00 |
| 08.02.2024 | 137,40 | 141,40 | 137,20 | 140,60 | 2,48% | 19.879,00 |
| 07.02.2024 | 135,00 | 137,60 | 133,60 | 137,20 | 1,48% | 16.786,00 |
| 06.02.2024 | 138,60 | 139,00 | 132,40 | 135,20 | -2,03% | 26.499,00 |
| 05.02.2024 | 135,40 | 139,80 | 134,60 | 138,00 | 2,07% | 28.257,00 |
| 02.02.2024 | 136,60 | 136,80 | 133,20 | 135,20 | 0,45% | 21.067,00 |
| 01.02.2024 | 139,00 | 140,00 | 134,20 | 134,60 | -2,46% | 24.701,00 |
| 31.01.2024 | 142,40 | 144,80 | 138,00 | 138,00 | -4,56% | 36.146,00 |
| 30.01.2024 | 149,20 | 150,80 | 138,60 | 144,60 | -1,63% | 41.905,00 |
| 29.01.2024 | 141,60 | 147,80 | 140,40 | 147,00 | 3,23% | 32.594,00 |
| 26.01.2024 | 134,00 | 142,80 | 131,80 | 142,40 | 5,48% | 66.785,00 |
| 25.01.2024 | 129,40 | 136,80 | 128,00 | 135,00 | 6,64% | 67.793,00 |
| 24.01.2024 | 122,60 | 126,60 | 122,60 | 126,60 | 3,77% | 23.069,00 |
| 23.01.2024 | 122,80 | 123,60 | 120,60 | 122,00 | 0,16% | 45.055,00 |
| 22.01.2024 | 121,60 | 122,80 | 120,60 | 121,80 | 0,66% | 12.103,00 |
| 19.01.2024 | 124,80 | 125,00 | 121,00 | 121,00 | -2,58% | 20.436,00 |
| 18.01.2024 | 121,80 | 126,80 | 121,60 | 124,20 | 1,97% | 14.965,00 |
| 17.01.2024 | 120,80 | 122,80 | 120,20 | 121,80 | -0,33% | 18.941,00 |
| 16.01.2024 | 123,60 | 123,80 | 121,00 | 122,20 | -1,13% | 9.506,00 |
| 15.01.2024 | 122,80 | 125,60 | 120,40 | 123,60 | 1,31% | 12.429,00 |
| 12.01.2024 | 120,80 | 124,20 | 120,40 | 122,00 | 0,33% | 18.567,00 |
| 11.01.2024 | 123,60 | 124,60 | 121,60 | 121,60 | -0,82% | 32.478,00 |
| 10.01.2024 | 125,80 | 126,00 | 121,80 | 122,60 | -3,01% | 17.820,00 |
| 09.01.2024 | 130,20 | 130,60 | 125,80 | 126,40 | -1,71% | 16.551,00 |
| 08.01.2024 | 123,80 | 129,60 | 123,00 | 128,60 | 3,04% | 37.063,00 |
| 05.01.2024 | 125,80 | 126,00 | 122,00 | 124,80 | -1,58% | 23.457,00 |
| 04.01.2024 | 125,80 | 128,60 | 125,20 | 126,80 | 0,32% | 15.755,00 |
| 03.01.2024 | 131,40 | 132,00 | 124,80 | 126,40 | -3,07% | 21.173,00 |
| 02.01.2024 | 134,40 | 135,80 | 127,60 | 130,40 | -3,98% | 33.978,00 |
| 29.12.2023 | 136,80 | 138,40 | 135,80 | 135,80 | -1,59% | 14.391,00 |
| 28.12.2023 | 136,00 | 138,00 | 135,00 | 138,00 | 2,22% | 36.768,00 |
| 27.12.2023 | 132,00 | 135,80 | 132,00 | 135,00 | 2,43% | 40.018,00 |
| 22.12.2023 | 127,60 | 132,00 | 127,00 | 131,80 | 2,33% | 26.889,00 |
| 21.12.2023 | 127,00 | 128,80 | 125,40 | 128,80 | 0,00% | 16.944,00 |
| 20.12.2023 | 125,80 | 128,80 | 124,60 | 128,80 | 2,38% | 21.018,00 |
| 19.12.2023 | 122,20 | 128,80 | 122,20 | 125,80 | 2,61% | 33.931,00 |
| 18.12.2023 | 120,20 | 122,60 | 118,00 | 122,60 | 1,49% | 58.207,00 |
| 15.12.2023 | 119,00 | 121,00 | 118,20 | 120,80 | 1,68% | 34.705,00 |
| 14.12.2023 | 113,00 | 119,80 | 112,40 | 118,80 | 8,79% | 34.610,00 |
| 13.12.2023 | 109,20 | 112,40 | 109,00 | 109,20 | 0,18% | 17.850,00 |
| 12.12.2023 | 109,00 | 111,00 | 108,60 | 109,00 | 0,00% | 15.562,00 |
| 11.12.2023 | 110,00 | 111,20 | 109,00 | 109,00 | -1,27% | 22.253,00 |
| 08.12.2023 | 106,40 | 110,60 | 106,40 | 110,40 | 3,76% | 28.525,00 |
| 07.12.2023 | 106,60 | 107,60 | 105,40 | 106,40 | -0,37% | 13.080,00 |