Schneider Electric SE SU
EURONEXT · Frankreich · Produzierendes Gewerbe
€292,000,00 (0,00 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €292,85 | +0,29 % | €290,00 | €294,75 | €289,05 | 184,60K |
| 2026-09-30 | €292,00 | -1,47 % | €296,15 | €297,20 | €290,50 | 843,31K |
| 2026-09-29 | €296,35 | +2,01 % | €294,50 | €300,45 | €293,70 | 699,55K |
| 2026-09-28 | €290,50 | -0,17 % | €289,80 | €295,25 | €288,35 | 447,63K |
| 2026-09-25 | €291,00 | +0,41 % | €294,80 | €297,30 | €290,00 | 622,79K |
| 2026-09-24 | €289,80 | -1,21 % | €290,80 | €296,75 | €288,80 | 798,47K |
| 2026-09-23 | €293,35 | -0,56 % | €296,65 | €297,65 | €292,30 | 496,04K |
| 2026-09-22 | €295,00 | 0,00 % | €295,10 | €298,25 | €293,65 | 552,32K |
| 2026-09-21 | €295,00 | +3,24 % | €290,85 | €296,35 | €290,10 | 706,20K |
| 2026-09-18 | €285,75 | -0,47 % | €287,80 | €289,30 | €284,80 | 2,46M |
| 2026-09-17 | €287,10 | +2,76 % | €282,00 | €289,45 | €281,20 | 852,45K |
| 2026-09-16 | €279,40 | +1,49 % | €277,60 | €280,55 | €276,65 | 669,10K |
| 2026-09-15 | €275,30 | +1,19 % | €271,65 | €276,65 | €270,15 | 612,94K |
| 2026-09-14 | €272,05 | -6,54 % | €278,85 | €281,50 | €268,50 | 1,59M |
| 2026-09-11 | €291,10 | +1,29 % | €290,00 | €292,20 | €287,00 | 565,83K |
| 2026-09-10 | €287,40 | -0,79 % | €291,15 | €292,70 | €284,95 | 656,40K |
| 2026-09-09 | €289,70 | -3,30 % | €298,05 | €298,90 | €288,20 | 761,01K |
| 2026-09-08 | €299,60 | +1,39 % | €290,90 | €299,60 | €290,85 | 635,18K |
| 2026-09-07 | €295,50 | +2,60 % | €290,00 | €296,55 | €289,90 | 479,54K |
| 2026-09-04 | €288,00 | +0,23 % | €288,35 | €291,00 | €286,35 | 462,86K |
| 2026-09-03 | €287,35 | +0,21 % | €285,50 | €289,45 | €283,25 | 511,00K |
| 2026-09-02 | €286,75 | -0,50 % | €287,20 | €290,20 | €285,50 | 603,17K |
| 2026-09-01 | €288,20 | -2,17 % | €292,70 | €294,95 | €287,10 | 790,07K |
| 2026-08-31 | €294,60 | -2,37 % | €301,35 | €301,90 | €294,60 | 1,22M |
| 2026-08-28 | €301,75 | +1,41 % | €298,00 | €303,80 | €298,00 | 658,12K |
| 2026-08-27 | €297,55 | -0,55 % | €300,40 | €302,90 | €296,23 | 654,19K |
| 2026-08-26 | €299,20 | +1,00 % | €297,00 | €301,90 | €296,75 | 572,45K |
| 2026-08-25 | €296,25 | +1,53 % | €294,65 | €298,55 | €294,10 | 534,00K |
| 2026-08-24 | €291,80 | -1,68 % | €295,85 | €296,70 | €290,20 | 533,65K |
| 2026-08-21 | €296,80 | +0,85 % | €294,40 | €299,30 | €294,20 | 522,62K |
| 2026-08-20 | €294,30 | +0,10 % | €294,80 | €295,90 | €291,35 | 557,24K |
| 2026-08-19 | €294,00 | -0,37 % | €295,30 | €299,85 | €292,60 | 716,96K |
| 2026-08-18 | €295,10 | -4,42 % | €305,15 | €306,60 | €294,30 | 907,53K |
| 2026-08-17 | €308,75 | +0,77 % | €307,50 | €310,30 | €307,15 | 480,57K |
| 2026-08-14 | €306,40 | -0,92 % | €308,60 | €309,00 | €306,40 | 528,88K |
| 2026-08-13 | €309,25 | -0,56 % | €312,00 | €312,30 | €308,80 | 637,01K |
| 2026-08-12 | €311,00 | +1,72 % | €305,00 | €311,80 | €304,85 | 902,33K |
| 2026-08-11 | €305,75 | +1,16 % | €301,65 | €306,80 | €301,00 | 572,74K |
| 2026-08-10 | €302,25 | -0,48 % | €303,70 | €306,25 | €302,20 | 470,43K |
| 2026-08-07 | €303,70 | +1,03 % | €300,00 | €306,25 | €299,40 | 786,36K |
| 2026-08-06 | €300,60 | +0,07 % | €300,60 | €303,35 | €296,10 | 846,62K |
| 2026-08-05 | €300,40 | +0,38 % | €301,70 | €303,50 | €297,00 | 1,05M |
| 2026-08-04 | €299,25 | +3,15 % | €295,15 | €299,55 | €294,30 | 884,06K |
| 2026-08-03 | €290,10 | +0,17 % | €291,30 | €294,70 | €283,90 | 788,36K |
| 2026-07-31 | €289,60 | +1,76 % | €286,65 | €294,85 | €286,65 | 1,39M |
| 2026-07-30 | €284,60 | +10,83 % | €270,25 | €286,10 | €267,30 | 1,54M |
| 2026-07-29 | €256,80 | -1,98 % | €259,00 | €262,55 | €255,70 | 1,16M |
| 2026-07-28 | €262,00 | -1,36 % | €264,30 | €266,75 | €259,40 | 1,10M |
| 2026-07-27 | €265,60 | -0,91 % | €271,10 | €272,25 | €264,15 | 826,05K |
| 2026-07-24 | €268,05 | +1,00 % | €265,45 | €268,30 | €264,50 | 508,41K |
| 2026-07-23 | €265,40 | -1,34 % | €268,15 | €268,50 | €262,70 | 792,36K |
| 2026-07-22 | €269,00 | +0,07 % | €265,00 | €271,10 | €264,70 | 760,76K |
| 2026-07-21 | €268,80 | +1,55 % | €266,95 | €269,45 | €265,10 | 731,51K |
| 2026-07-20 | €264,70 | +0,86 % | €261,90 | €268,15 | €261,60 | 761,14K |
| 2026-07-17 | €262,45 | -0,72 % | €258,55 | €262,45 | €257,15 | 999,54K |
| 2026-07-16 | €264,35 | -2,15 % | €273,75 | €274,80 | €260,00 | 687,37K |
| 2026-07-15 | €270,15 | -1,08 % | €273,50 | €276,30 | €269,65 | 671,05K |
| 2026-07-14 | €273,10 | +1,69 % | €264,75 | €273,90 | €263,85 | 898,16K |
| 2026-07-13 | €268,55 | -0,41 % | €264,25 | €268,85 | €264,10 | 500,07K |
| 2026-07-10 | €269,65 | -0,13 % | €267,55 | €269,90 | €266,10 | 643,59K |
| 2026-07-09 | €270,00 | +2,35 % | €269,95 | €271,70 | €267,45 | 725,48K |
| 2026-07-08 | €263,80 | -1,57 % | €267,95 | €267,95 | €261,45 | 1,24M |
| 2026-07-07 | €268,00 | -3,72 % | €275,95 | €276,05 | €267,35 | 850,31K |
| 2026-07-06 | €278,35 | -0,62 % | €278,15 | €279,25 | €275,10 | 459,94K |
| 2026-07-03 | €280,10 | +1,52 % | €275,35 | €281,70 | €274,65 | 621,91K |
| 2026-07-02 | €275,90 | -0,27 % | €272,00 | €279,20 | €270,60 | 702,62K |
| 2026-07-01 | €276,65 | -3,07 % | €281,15 | €281,45 | €272,60 | 966,35K |
| 2026-06-30 | €285,40 | +2,62 % | €282,30 | €287,70 | €282,05 | 920,70K |
| 2026-06-29 | €278,10 | +0,74 % | €278,75 | €279,35 | €274,40 | 772,14K |
| 2026-06-26 | €276,05 | -1,25 % | €277,60 | €279,85 | €272,55 | 1,17M |
| 2026-06-25 | €279,55 | -0,34 % | €282,00 | €284,30 | €278,85 | 758,35K |
| 2026-06-24 | €280,50 | +0,36 % | €280,10 | €282,85 | €277,90 | 771,11K |
| 2026-06-23 | €279,50 | -4,53 % | €284,90 | €285,60 | €277,30 | 925,00K |
| 2026-06-22 | €292,75 | +1,21 % | €289,60 | €293,70 | €288,30 | 1,06M |
| 2026-06-19 | €289,25 | -0,60 % | €288,95 | €291,85 | €287,55 | 2,18M |
| 2026-06-18 | €291,00 | +2,92 % | €287,35 | €291,65 | €286,15 | 1,97M |
| 2026-06-17 | €282,75 | +2,09 % | €277,05 | €286,00 | €276,95 | 1,19M |
| 2026-06-16 | €276,95 | +2,52 % | €273,25 | €280,35 | €273,25 | 910,51K |
| 2026-06-15 | €270,15 | +1,83 % | €272,40 | €275,05 | €269,45 | 889,20K |
| 2026-06-12 | €265,30 | +0,38 % | €270,95 | €271,20 | €263,30 | 990,38K |
| 2026-06-11 | €264,30 | +2,56 % | €259,85 | €264,55 | €257,95 | 1,04M |
| 2026-06-10 | €257,70 | -2,18 % | €263,00 | €264,10 | €257,40 | 1,20M |
| 2026-06-09 | €263,45 | -2,61 % | €269,40 | €273,77 | €263,45 | 986,50K |
| 2026-06-08 | €270,50 | +0,54 % | €262,70 | €272,55 | €262,00 | 782,01K |
| 2026-06-05 | €269,05 | -4,54 % | €281,20 | €281,30 | €268,55 | 1,08M |
| 2026-06-04 | €281,85 | -0,56 % | €282,45 | €285,65 | €276,50 | 1,15M |
| 2026-06-03 | €283,45 | -1,29 % | €285,10 | €286,70 | €280,30 | 945,79K |
| 2026-06-02 | €287,15 | +3,96 % | €279,95 | €288,05 | €279,25 | 1,27M |
| 2026-06-01 | €276,20 | +2,32 % | €275,50 | €281,45 | €271,35 | 1,29M |
| 2026-05-29 | €269,95 | +1,01 % | €267,90 | €273,10 | €267,40 | 1,56M |