Schneider Electric SE SU
EURONEXT · Fransa · Üretici İmalatı
€292,10+0,10 (+%0,03)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |