Deutsche Märkte öffnen in 1 Stunde 18 Minute

Schneider Electric S.E. (SU.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
132,38+0,24 (+0,18%)
Börsenschluss: 05:37PM CEST
Zeitraum:
09. Aug. 2021 - 09. Aug. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Aug. 2022133,04134,16132,26132,38132,38631.417
05. Aug. 2022134,96135,32131,72132,14132,14760.182
04. Aug. 2022132,82135,86132,82134,58134,58637.179
03. Aug. 2022131,42134,14130,92133,68133,68830.872
02. Aug. 2022132,34132,52131,00131,68131,68777.701
01. Aug. 2022134,30135,34132,90133,26133,26650.441
29. Juli 2022135,30136,10132,96134,54134,541.347.506
28. Juli 2022132,30134,80130,78134,72134,721.390.219
27. Juli 2022124,66127,12124,36126,50126,50721.395
26. Juli 2022123,54124,38122,32124,20124,20720.062
25. Juli 2022124,64125,44123,80124,36124,36588.633
22. Juli 2022125,32127,08123,66125,58125,581.012.912
21. Juli 2022122,62126,38122,38125,40125,401.109.573
20. Juli 2022120,74123,90120,50122,50122,501.048.697
19. Juli 2022117,10121,70116,02121,14121,14805.300
18. Juli 2022118,66120,30117,94118,62118,62723.609
15. Juli 2022114,04117,74113,34117,56117,56941.552
14. Juli 2022114,28115,42111,46113,14113,14771.279
13. Juli 2022114,62117,26112,68114,76114,76908.830
12. Juli 2022115,08116,06112,72116,06116,061.049.442
11. Juli 2022114,00116,06113,50115,86115,86684.452
08. Juli 2022116,38117,86114,94117,24117,241.091.006
07. Juli 2022116,66117,26115,68116,18116,181.202.822
06. Juli 2022115,06116,36113,86116,26116,26951.991
05. Juli 2022113,14114,02110,14112,18112,181.072.224
04. Juli 2022111,64113,72111,52112,00112,00625.200
01. Juli 2022111,84112,90110,60111,26111,26834.900
30. Juni 2022113,32113,50110,66112,90112,901.246.038
29. Juni 2022115,88117,42114,16115,54115,54848.391
28. Juni 2022117,92119,46117,00117,60117,60768.683
27. Juni 2022116,80119,70116,24117,24117,24773.369
24. Juni 2022113,56117,40113,32116,74116,74916.725
23. Juni 2022112,46113,82110,16112,00112,001.003.188
22. Juni 2022112,24113,20110,02112,80112,801.015.323
21. Juni 2022115,06116,26113,84114,52114,52638.380
20. Juni 2022116,14116,20112,98114,02114,02884.316
17. Juni 2022118,00118,70114,16115,78115,782.255.469
16. Juni 2022119,54119,62116,52117,38117,38779.335
15. Juni 2022118,80120,94117,24120,02120,021.044.176
14. Juni 2022120,32120,34115,70116,98116,981.184.007
13. Juni 2022122,10122,62119,02119,64119,641.033.336
10. Juni 2022126,08127,52123,26123,50123,501.112.252
09. Juni 2022126,74127,66124,50127,00127,001.080.217
08. Juni 2022130,54130,66126,52127,72127,72778.427
07. Juni 2022130,36131,02128,34129,78129,78724.886
06. Juni 2022130,96132,22130,64131,00131,00592.967
03. Juni 2022131,76131,88129,42129,98129,98463.270
02. Juni 2022127,88131,02127,70130,80130,80528.633
01. Juni 2022129,90130,36127,22127,56127,56804.714
31. Mai 2022131,00131,28128,62129,04129,041.771.988
30. Mai 2022129,56132,58129,08131,58131,58842.260
27. Mai 2022125,74127,80124,82127,80127,80862.799
26. Mai 2022123,04125,18122,30125,18125,18659.155
25. Mai 2022124,88125,44122,38123,00123,00803.901
24. Mai 2022126,00126,30123,68124,06124,06781.954
23. Mai 2022128,14128,14125,62127,54127,54792.307
20. Mai 2022125,76128,32125,12125,62125,621.011.098
19. Mai 2022124,80124,92122,58124,84124,84924.029
18. Mai 2022129,36129,78126,08126,22126,22755.223
17. Mai 2022126,38129,30125,56128,92128,92995.359
17. Mai 20222.9 Dividende
16. Mai 2022128,66129,06126,76127,62124,72992.957
13. Mai 2022128,44129,74127,28129,48126,54776.268
12. Mai 2022124,68129,18123,72128,00125,091.616.731
11. Mai 2022125,66127,60123,78127,60124,701.337.281
10. Mai 2022124,50127,14123,28123,96121,141.131.531
09. Mai 2022125,94126,46121,74121,90119,131.100.234
06. Mai 2022128,98128,98125,36127,00124,111.233.048
05. Mai 2022133,96135,26128,68129,36126,42859.662
04. Mai 2022131,26131,94129,26129,52126,58875.038
03. Mai 2022134,00134,54128,74131,00128,021.200.134
02. Mai 2022136,02136,48131,20132,94129,92867.491
29. Apr. 2022138,02139,96136,54137,70134,571.231.195
28. Apr. 2022138,00139,12135,50137,92134,79963.200
27. Apr. 2022136,42136,50131,40135,66132,581.244.878
26. Apr. 2022139,68141,02136,54136,54133,441.216.150
25. Apr. 2022138,36141,22137,46139,02135,86945.040
22. Apr. 2022145,00146,08141,50142,32139,09950.863
21. Apr. 2022145,00149,28144,42147,34143,991.018.427
20. Apr. 2022140,34143,98139,96143,22139,971.026.413
19. Apr. 2022140,56141,28137,80140,74137,54678.142
14. Apr. 2022141,68142,64140,26141,32138,11800.067
13. Apr. 2022141,26142,42140,06141,84138,62619.449
12. Apr. 2022140,96143,00139,10141,86138,641.085.908
11. Apr. 2022144,24145,92142,08143,00139,75765.350
08. Apr. 2022145,46147,10144,06145,50142,19886.867
07. Apr. 2022145,30146,56143,62143,86140,591.011.775
06. Apr. 2022153,06156,00142,60144,14140,861.666.931
05. Apr. 2022155,06156,54150,48151,96148,511.076.424
04. Apr. 2022154,76156,36151,96156,28152,73911.519
01. Apr. 2022153,06155,74151,68154,38150,87977.106
31. März 2022153,44154,68151,62152,16148,701.464.407
30. März 2022154,24154,80151,60152,68149,211.008.655
29. März 2022151,00155,80150,20154,76151,241.361.098
28. März 2022148,48149,86147,74148,40145,03921.071
25. März 2022151,22151,48145,68145,88142,571.147.352
24. März 2022151,10152,50149,00150,80147,371.110.720
23. März 2022151,20152,32149,74150,72147,301.098.217
22. März 2022149,90152,86149,88152,86149,391.333.631
21. März 2022150,20151,18149,46150,70147,28978.748
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...