SU.PA - Schneider Electric S.E.

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Feb. 2020102,00103,40100,95101,65101,651.749.606
20. Feb. 202099,38105,5099,06102,90102,902.226.741
19. Feb. 202097,3497,7296,8497,4097,401.155.427
18. Feb. 202097,3497,7096,8697,0097,001.026.664
17. Feb. 202097,3498,1897,1098,1898,18579.943
14. Feb. 202097,5097,9496,7697,0097,001.107.898
13. Feb. 202096,5497,3895,8297,3897,381.373.972
12. Feb. 202095,7497,0295,3096,6296,621.477.398
11. Feb. 202096,1696,4295,6096,0696,061.454.425
10. Feb. 202095,3295,7094,8095,4095,40757.023
07. Feb. 202095,7096,0494,9695,6295,62930.964
06. Feb. 202095,9696,3495,5295,9895,981.139.362
05. Feb. 202093,5096,1893,2295,5895,581.727.149
04. Feb. 202092,1694,2292,1694,0494,041.139.758
03. Feb. 202090,5692,0290,4091,8091,801.073.930
31. Jan. 202092,0492,2290,1090,5290,521.540.138
30. Jan. 202092,1692,5091,3291,8691,861.175.692
29. Jan. 202092,0493,8491,9693,7093,701.076.681
28. Jan. 202091,9892,6690,9892,1692,161.303.488
27. Jan. 202092,2492,7291,2691,6291,621.362.280
24. Jan. 202093,3895,0293,0294,2294,221.163.331
23. Jan. 202092,5093,2292,1092,5292,521.238.934
22. Jan. 202093,8094,5092,9692,9892,981.064.235
21. Jan. 202093,6893,7892,4293,6093,60873.068
20. Jan. 202094,0694,3093,8493,9893,98676.078
17. Jan. 202094,0094,7693,8694,2294,221.649.428
16. Jan. 202092,2492,6691,8692,6292,62995.978
15. Jan. 202092,4692,8891,9692,3492,341.192.109
14. Jan. 202092,0092,6490,7292,6292,621.338.398
13. Jan. 202091,6492,5891,6091,8691,861.038.024
10. Jan. 202091,6092,6491,5292,1492,141.266.710
09. Jan. 202093,3693,4691,8091,8091,801.478.004
08. Jan. 202091,7893,0891,4092,5692,561.124.353
07. Jan. 202092,7293,4491,9892,3292,321.025.424
06. Jan. 202091,6092,7091,3092,7092,701.080.758
03. Jan. 202092,1492,9691,9292,8292,82971.960
02. Jan. 202092,1693,5692,1493,0693,061.084.445
31. Dez. 201991,6091,9691,5091,5091,50425.330
30. Dez. 201992,2092,5691,5491,5491,54719.055
27. Dez. 201992,5093,0491,9692,5092,50801.662
25. Dez. 201992,2092,2092,2092,2092,20-
24. Dez. 201992,0492,6292,0292,2092,20121.820
23. Dez. 201992,2092,4091,7292,3092,30796.540
20. Dez. 201991,8893,1691,7892,3892,382.614.554
19. Dez. 201991,6692,1691,4891,6091,601.058.230
18. Dez. 201991,8892,5291,4891,8091,801.037.746
17. Dez. 201993,8694,0092,0692,2692,261.608.654
16. Dez. 201992,9894,0892,9893,7493,74977.025
13. Dez. 201994,3494,5892,3092,5092,501.747.652
12. Dez. 201990,7492,7090,5092,0292,022.038.307
11. Dez. 201989,1890,7689,0890,4690,461.290.739
10. Dez. 201990,4490,5288,6089,4889,481.399.390
09. Dez. 201990,5090,7089,8890,2690,26950.032
06. Dez. 201989,0090,8889,0090,5890,581.314.509
05. Dez. 201988,2089,6887,9488,7088,701.242.919
04. Dez. 201986,2688,5886,2688,1288,121.209.279
03. Dez. 201986,6487,7485,6686,1086,101.552.690
02. Dez. 201987,6888,9686,1086,5086,501.676.592
29. Nov. 201988,0888,9287,6087,6087,601.270.835
28. Nov. 201988,2088,5087,7688,3488,34569.361
27. Nov. 201988,5088,6287,9888,4488,441.157.672
26. Nov. 201987,3888,3087,0288,2488,241.810.190
25. Nov. 201986,8287,6886,7287,4887,48827.326
22. Nov. 201985,5887,5885,4486,4086,401.232.587
21. Nov. 201986,0886,4485,4285,8085,801.298.385
20. Nov. 201987,0087,0085,5486,4286,421.293.305
19. Nov. 201988,0088,4686,9887,2887,281.191.856
18. Nov. 201988,1688,3887,3088,0688,06868.913
15. Nov. 201987,8088,1487,1488,1488,141.097.644
14. Nov. 201987,2887,6286,9687,3887,38850.033
13. Nov. 201987,3487,5286,3887,4687,461.035.434
12. Nov. 201987,5687,9087,2087,6087,601.024.013
11. Nov. 201987,0687,6487,0087,0687,06689.420
08. Nov. 201986,4687,4686,1687,4687,461.395.495
07. Nov. 201986,7087,5686,6487,0887,081.367.950
06. Nov. 201986,6087,2486,3086,6886,681.057.984
05. Nov. 201985,6086,6685,5886,6286,621.075.895
04. Nov. 201984,3685,9684,3685,6485,641.220.604
01. Nov. 201983,5284,3683,2884,1284,12759.560
31. Okt. 201984,2684,2882,6883,2683,261.391.268
30. Okt. 201984,5885,1883,2283,9283,921.331.420
29. Okt. 201984,4485,4684,4085,0085,001.089.441
28. Okt. 201983,6885,3683,5085,0085,001.246.235
25. Okt. 201983,5284,3083,0683,8683,861.311.482
24. Okt. 201984,5085,0083,0483,8083,801.527.241
23. Okt. 201983,2284,1882,4484,1684,161.386.076
22. Okt. 201983,2084,4283,2083,9283,921.371.958
21. Okt. 201981,8283,5681,6283,2883,281.425.477
18. Okt. 201981,8482,4281,2681,7881,781.647.453
17. Okt. 201981,7482,9881,3682,2082,201.643.420
16. Okt. 201981,5482,0281,1881,7881,781.029.147
15. Okt. 201980,9281,9480,6881,3681,361.375.216
14. Okt. 201980,3680,4079,6480,3280,321.080.167
11. Okt. 201978,5280,7678,1080,7680,761.714.621
10. Okt. 201977,0078,2876,3678,2878,281.550.309
09. Okt. 201975,0877,1475,0877,1477,141.533.244
08. Okt. 201977,3077,4674,7475,1275,121.209.469
07. Okt. 201976,7677,4875,7677,3477,34863.571
04. Okt. 201975,7676,8675,4876,8676,861.326.188
03. Okt. 201975,7076,2674,5075,3875,381.310.089
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen