SU.PA - Schneider Electric S.E.

Paris - Paris Verzögerter Preis. Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Apr. 202073,3275,3073,0074,5074,501.405.228
02. Apr. 202074,6275,5271,4073,6073,602.119.908
01. Apr. 202075,8877,2472,4873,5473,542.051.643
31. März 202079,4881,0675,8478,5878,582.707.951
30. März 202079,7680,6877,6679,2279,221.661.515
27. März 202078,8080,9677,3879,4879,482.174.241
26. März 202076,6084,0476,6081,7881,782.412.338
25. März 202079,9081,9071,9278,7078,702.229.639
24. März 202070,2075,9070,2075,9075,902.940.124
23. März 202065,9469,4863,5267,7667,763.184.556
20. März 202074,0076,2868,1669,7269,723.631.376
19. März 202072,8072,8061,7267,2867,283.354.894
18. März 202070,0271,3463,5268,1468,143.190.092
17. März 202073,1075,5668,7673,4073,403.957.598
16. März 202067,7474,0263,7470,4270,425.347.026
13. März 202072,6077,3470,0071,9671,965.255.388
12. März 202075,0277,7669,7470,6670,665.812.050
11. März 202082,4684,0881,1082,1882,183.750.591
10. März 202083,6885,8880,3080,9080,904.237.385
09. März 202083,0085,0080,0082,1482,145.205.636
06. März 202092,6693,8289,4290,2890,283.102.849
05. März 202097,6497,6494,1696,4096,402.474.512
04. März 202094,8696,6293,4296,1096,102.655.947
03. März 202094,0097,1093,1494,6494,643.613.415
02. März 202098,0898,2490,3292,2492,243.615.763
28. Feb. 202090,3091,6288,2090,5090,503.358.699
27. Feb. 202095,6095,7891,9493,7493,742.617.411
26. Feb. 202096,0097,3492,3497,1097,102.312.440
25. Feb. 202099,1099,5496,5896,5896,581.996.526
24. Feb. 202098,8899,1096,5898,5898,582.471.424
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
*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