Schneider Electric SE (SCHN)

SCHN
🏛️ Frankreich →
235.25
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 172.84 173.50 172.46 172.46 0.2M
2021-12-30 173.32 173.66 172.50 172.84 0.5M
2021-12-29 173.18 173.28 172.06 173.04 0.4M
2021-12-28 172.54 173.78 171.96 173.18 0.4M
2021-12-27 170.10 173.18 169.80 172.52 0.3M
2021-12-24 171.68 171.68 170.34 170.50 0.1M
2021-12-23 169.00 171.56 168.38 170.78 0.6M
2021-12-22 166.80 167.94 165.34 167.94 0.5M
2021-12-21 166.36 166.80 163.34 166.34 0.7M
2021-12-20 162.02 165.14 161.30 164.66 0.8M
2021-12-17 167.50 167.62 163.66 165.68 1.5M
2021-12-16 168.12 169.48 166.06 167.82 1.2M
2021-12-15 163.34 165.74 163.00 165.00 0.7M
2021-12-14 168.32 169.14 162.76 162.76 0.7M
2021-12-13 167.16 169.00 166.00 167.02 0.8M
2021-12-10 166.88 167.64 166.14 166.92 0.5M
2021-12-09 167.64 168.60 167.26 167.82 0.7M
2021-12-08 166.98 169.74 166.18 166.30 0.7M
2021-12-07 162.60 167.54 162.50 167.26 1.1M
2021-12-06 160.42 163.54 159.84 161.64 0.9M
2021-12-03 162.28 162.78 158.70 159.88 0.9M
2021-12-02 161.48 162.12 159.90 161.14 1.1M
2021-12-01 159.18 163.28 157.22 162.76 1.2M
2021-11-30 151.32 157.62 150.12 156.22 2.3M
2021-11-29 152.20 153.98 150.18 151.24 1.2M
2021-11-26 151.54 153.98 149.30 151.58 1.5M
2021-11-25 156.92 157.88 155.48 156.72 0.5M
2021-11-24 159.58 160.60 155.84 156.16 1.1M
2021-11-23 161.14 162.14 158.66 159.90 0.8M
2021-11-22 162.28 163.44 161.82 162.10 0.7M
2021-11-19 159.74 161.98 159.68 161.42 1.6M
2021-11-18 159.18 160.62 158.86 159.66 0.8M
2021-11-17 156.38 159.28 155.94 158.62 0.9M
2021-11-16 156.50 156.52 154.90 155.88 0.9M
2021-11-15 156.02 156.32 154.96 156.24 0.5M
2021-11-12 154.82 156.14 153.74 156.02 0.5M
2021-11-11 153.92 154.86 153.30 154.82 0.6M
2021-11-10 154.02 154.08 151.92 153.98 0.8M
2021-11-09 154.32 155.00 153.54 154.28 0.7M
2021-11-08 152.90 154.82 152.88 154.56 0.6M
2021-11-05 153.42 153.62 151.98 153.20 0.8M
2021-11-04 153.86 154.42 152.04 153.88 0.8M
2021-11-03 150.58 153.58 150.30 152.52 1.0M
2021-11-02 149.34 150.62 148.44 150.20 0.6M
2021-11-01 149.94 150.54 148.82 149.04 0.5M
2021-10-29 148.00 148.96 144.98 148.90 1.1M
2021-10-28 146.54 148.98 145.42 148.90 0.9M
2021-10-27 150.94 150.94 145.26 146.28 1.1M
2021-10-26 140.86 143.22 140.58 142.84 0.6M
2021-10-25 142.46 142.46 139.86 140.60 0.6M
2021-10-22 140.82 142.58 139.86 141.80 0.7M
2021-10-21 141.44 141.74 139.94 140.52 0.7M
2021-10-20 141.98 143.24 141.60 142.78 0.6M
2021-10-19 143.10 143.34 142.22 142.90 0.7M
2021-10-18 142.98 143.78 142.12 142.54 0.6M
2021-10-15 145.00 145.10 143.62 144.28 1.0M
2021-10-14 142.36 144.16 141.50 144.16 1.0M
2021-10-13 138.46 140.62 137.54 140.58 0.7M
2021-10-12 137.00 139.22 136.30 139.22 0.8M
2021-10-11 140.60 140.76 137.82 138.72 0.8M
2021-10-08 143.00 143.04 140.64 140.76 1.0M
2021-10-07 142.60 143.30 141.90 143.22 1.0M
2021-10-06 141.64 141.66 139.04 140.52 1.0M
2021-10-05 141.06 143.42 140.06 143.14 1.0M
2021-10-04 141.68 142.98 140.42 140.64 1.0M
2021-10-01 142.12 144.70 141.00 142.52 1.1M
2021-09-30 147.56 148.00 142.62 143.90 1.7M
2021-09-29 144.92 147.12 143.94 144.86 0.8M
2021-09-28 147.40 147.56 142.80 144.00 1.4M
2021-09-27 150.96 151.10 147.72 147.88 0.7M
2021-09-24 151.36 151.38 148.78 149.86 0.9M
2021-09-23 153.00 153.60 151.44 152.00 0.7M
2021-09-22 150.20 152.00 149.84 152.00 0.8M
2021-09-21 147.94 150.12 147.40 148.30 1.0M
2021-09-20 149.82 150.98 142.10 147.18 1.3M
2021-09-17 158.86 159.30 152.94 152.98 2.1M
2021-09-16 154.54 158.00 154.28 157.24 1.0M
2021-09-15 154.34 154.76 153.04 153.40 0.9M
2021-09-14 154.06 155.06 153.12 154.66 0.6M
2021-09-13 153.40 154.50 153.28 153.46 0.5M
2021-09-10 152.78 153.52 151.84 153.00 0.6M
2021-09-09 150.00 152.50 149.86 151.70 0.7M
2021-09-08 153.36 153.36 149.70 150.68 1.2M
2021-09-07 154.00 154.96 153.24 154.40 0.5M
2021-09-06 154.00 154.62 153.64 154.62 0.5M
2021-09-03 153.90 154.42 152.54 153.88 0.7M
2021-09-02 153.00 154.70 152.68 154.40 0.5M
2021-09-01 153.38 153.52 151.52 153.06 0.8M
2021-08-31 153.14 154.40 150.70 151.30 1.2M
2021-08-30 152.00 153.14 151.58 152.74 0.3M
2021-08-27 151.90 152.36 151.24 152.20 0.5M
2021-08-26 151.00 151.94 150.48 151.94 0.4M
2021-08-25 152.52 152.90 150.90 151.68 0.5M
2021-08-24 153.54 153.86 151.96 152.58 0.5M
2021-08-23 154.04 154.22 151.62 152.56 0.7M
2021-08-20 153.80 154.50 151.32 152.52 0.9M
2021-08-19 154.08 154.48 152.00 153.68 1.0M
2021-08-18 154.42 155.38 153.14 155.10 0.8M
2021-08-17 153.30 154.76 152.54 154.50 0.8M
2021-08-16 152.04 153.24 152.00 153.20 0.6M
2021-08-13 151.24 153.38 151.24 153.00 0.7M
2021-08-12 152.02 152.22 150.76 151.46 0.7M
2021-08-11 149.06 152.26 149.06 152.26 0.9M
2021-08-10 148.10 149.04 147.22 148.80 0.6M
2021-08-09 147.00 147.94 146.74 147.80 0.5M
2021-08-06 147.62 148.50 146.54 147.18 0.8M
2021-08-05 147.70 149.52 146.50 147.24 0.8M
2021-08-04 143.46 148.56 143.46 147.72 1.1M
2021-08-03 142.50 144.28 142.10 143.90 0.8M
2021-08-02 139.56 142.34 139.56 142.00 1.0M
2021-07-30 136.46 143.10 136.10 141.30 1.4M
2021-07-29 139.48 140.10 138.80 138.80 0.5M
2021-07-28 139.28 139.40 137.64 139.06 0.6M
2021-07-27 139.34 139.52 137.24 138.28 0.6M
2021-07-26 139.34 140.18 139.20 140.00 0.6M
2021-07-23 138.10 140.30 137.62 140.18 0.7M
2021-07-22 136.80 138.30 136.80 137.40 0.7M
2021-07-21 133.96 135.64 133.50 135.16 1.0M
2021-07-20 132.76 134.92 132.26 133.34 0.9M
2021-07-19 132.76 132.96 130.48 131.66 1.1M
2021-07-16 135.74 136.12 133.00 134.20 0.8M
2021-07-15 136.68 137.24 135.16 136.04 0.7M
2021-07-14 138.10 138.10 136.40 136.78 0.5M
2021-07-13 138.10 138.70 136.96 138.42 0.7M
2021-07-12 137.30 138.60 136.56 138.24 0.9M
2021-07-09 133.90 137.50 133.74 137.02 1.0M
2021-07-08 136.06 136.06 132.04 133.16 1.1M
2021-07-07 135.78 136.82 135.40 136.62 0.6M
2021-07-06 135.10 136.28 134.08 135.66 0.8M
2021-07-05 133.80 135.54 133.16 135.06 0.5M
2021-07-02 133.28 134.62 133.10 133.88 0.9M
2021-07-01 133.30 134.26 131.24 133.20 0.8M
2021-06-30 134.64 135.08 131.76 132.68 1.3M
2021-06-29 135.90 136.66 134.74 135.06 0.8M
2021-06-28 136.82 137.06 135.78 135.78 0.7M
2021-06-25 137.18 137.32 136.08 136.64 0.6M
2021-06-24 135.08 137.10 134.94 137.10 0.9M
2021-06-23 136.00 136.28 134.08 134.46 0.8M
2021-06-22 134.56 135.52 132.80 135.50 0.8M
2021-06-21 131.10 134.38 130.62 134.38 0.8M
2021-06-18 133.20 135.46 131.60 131.68 1.7M
2021-06-17 132.30 132.96 131.86 132.68 1.0M
2021-06-16 133.20 134.14 132.70 132.74 0.9M
2021-06-15 131.08 133.40 130.48 132.68 0.8M
2021-06-14 130.56 131.46 129.58 130.10 0.7M
2021-06-11 131.06 131.50 129.82 130.14 0.8M
2021-06-10 132.22 132.22 130.24 130.70 0.6M
2021-06-09 131.86 132.38 131.48 131.76 0.7M
2021-06-08 130.36 132.82 130.36 131.96 0.8M
2021-06-07 130.62 131.46 130.08 130.50 0.7M
2021-06-04 130.00 130.64 129.50 130.64 0.6M
2021-06-03 130.72 131.02 129.40 130.10 0.6M
2021-06-02 131.16 132.14 130.34 131.50 0.9M
2021-06-01 129.78 132.18 129.36 130.44 0.7M
2021-05-31 130.88 132.02 129.08 129.40 0.6M
2021-05-28 129.96 131.14 129.48 130.62 0.7M
2021-05-27 128.74 130.44 128.10 129.40 1.8M
2021-05-26 129.72 130.20 128.72 129.04 0.8M
2021-05-25 129.16 129.48 128.62 129.00 0.8M
2021-05-24 130.14 130.18 129.10 129.26 0.3M
2021-05-21 128.48 130.14 127.96 129.48 1.0M
2021-05-20 127.00 128.46 126.70 128.46 0.8M
2021-05-19 128.68 128.96 124.42 126.22 1.1M
2021-05-18 131.06 131.36 129.72 130.06 0.6M
2021-05-17 131.88 132.00 129.76 130.36 0.7M
2021-05-14 128.96 131.44 127.88 131.44 0.8M
2021-05-13 126.58 128.56 125.02 127.88 0.6M
2021-05-12 128.84 129.64 127.26 127.86 0.8M
2021-05-11 129.06 129.82 126.72 129.02 1.2M
2021-05-10 133.66 133.90 130.52 130.92 0.9M
2021-05-07 135.00 135.36 133.94 134.96 0.6M
2021-05-06 134.36 135.20 132.90 134.18 0.9M
2021-05-05 132.16 134.54 132.14 134.54 0.8M
2021-05-04 134.50 134.62 131.32 131.70 0.9M
2021-05-03 133.74 135.10 133.26 134.70 0.6M
2021-04-30 134.30 134.78 132.74 133.02 1.0M
2021-04-29 136.46 136.84 134.02 134.38 1.0M
2021-04-28 138.06 138.10 136.28 136.54 0.7M
2021-04-27 139.00 140.62 136.74 137.52 0.9M
2021-04-26 137.02 137.50 136.46 136.52 0.7M
2021-04-23 136.68 138.22 136.42 137.24 0.7M
2021-04-22 135.90 137.92 135.64 137.12 0.8M
2021-04-21 136.30 136.50 135.10 135.32 0.8M
2021-04-20 137.30 137.60 135.72 136.14 1.2M
2021-04-19 137.22 138.10 137.02 137.52 0.8M
2021-04-16 135.00 138.00 134.50 137.50 1.2M
2021-04-15 133.70 135.28 133.70 135.04 0.8M
2021-04-14 134.04 134.04 132.82 132.82 0.7M
2021-04-13 133.64 134.52 132.68 133.74 0.7M
2021-04-12 135.60 135.72 133.46 133.46 0.7M
2021-04-09 134.48 135.46 133.40 135.46 0.7M
2021-04-08 132.36 134.96 132.16 134.20 0.8M
2021-04-07 133.36 134.12 131.82 131.96 0.8M
2021-04-06 132.52 133.04 131.34 132.68 1.0M
2021-04-01 130.56 131.42 129.82 131.40 0.7M
2021-03-31 128.00 130.50 127.85 130.25 1.4M
2021-03-30 125.95 128.25 125.90 128.25 0.9M
2021-03-29 122.65 127.20 122.50 126.30 1.0M
2021-03-26 125.30 126.40 124.15 125.10 1.0M
2021-03-25 124.00 125.50 123.20 124.85 0.9M
2021-03-24 125.75 126.55 124.95 124.95 1.0M
2021-03-23 126.65 127.90 126.05 126.30 1.0M
2021-03-22 125.35 127.40 124.65 127.20 0.9M
2021-03-19 127.05 127.90 125.55 126.05 2.0M
2021-03-18 126.75 127.85 125.90 127.65 0.9M
2021-03-17 126.90 127.05 125.65 126.35 0.7M
2021-03-16 126.25 127.75 126.00 127.05 0.9M
2021-03-15 127.00 127.40 125.35 125.55 0.7M
2021-03-12 127.85 128.05 126.25 126.50 0.9M
2021-03-11 127.00 129.10 127.00 128.40 1.0M
2021-03-10 125.05 126.65 124.30 126.50 0.8M
2021-03-09 124.95 126.20 123.70 125.25 1.2M
2021-03-08 123.20 125.30 122.15 124.95 1.1M
2021-03-05 122.30 124.65 121.40 122.55 1.3M
2021-03-04 124.90 125.35 122.55 123.45 1.3M
2021-03-03 126.50 127.50 124.35 125.45 0.9M
2021-03-02 124.15 127.25 123.85 126.05 1.0M
2021-03-01 124.20 124.90 123.25 124.50 1.0M
2021-02-26 123.30 124.40 122.70 122.85 1.6M
2021-02-25 124.45 126.05 124.30 124.90 1.5M
2021-02-24 123.50 125.10 123.20 123.60 1.1M
2021-02-23 125.70 126.15 122.30 123.70 1.2M
2021-02-22 128.00 128.00 125.80 125.80 0.7M
2021-02-19 126.05 129.20 125.30 128.60 1.2M
2021-02-18 126.80 127.65 125.70 125.70 0.8M
2021-02-17 129.05 129.65 126.50 127.05 1.1M
2021-02-16 128.90 130.10 128.60 129.55 0.8M
2021-02-15 129.90 130.70 128.60 128.75 1.0M
2021-02-12 124.80 129.40 123.70 129.00 1.3M
2021-02-11 124.00 126.45 123.75 125.00 1.2M
2021-02-10 123.95 124.30 122.60 123.05 0.9M
2021-02-09 124.70 125.25 123.15 123.15 1.1M
2021-02-08 124.85 126.80 124.00 124.75 1.1M
2021-02-05 125.20 125.45 123.45 124.60 1.1M
2021-02-04 125.55 126.25 124.65 125.20 1.1M
2021-02-03 127.10 127.55 125.05 125.50 0.9M
2021-02-02 124.10 126.35 123.90 125.90 1.3M
2021-02-01 122.25 124.30 121.60 123.40 1.0M
2021-01-29 122.40 123.30 120.85 120.95 1.5M
2021-01-28 121.55 124.70 119.85 123.80 1.3M
2021-01-27 125.50 125.50 121.95 123.10 1.3M
2021-01-26 124.50 127.40 124.35 125.60 0.9M
2021-01-25 126.00 126.80 124.10 124.70 0.9M
2021-01-22 125.45 125.95 123.25 125.35 1.0M
2021-01-21 123.65 125.60 123.00 125.15 1.0M
2021-01-20 122.80 124.00 121.90 123.20 0.8M
2021-01-19 123.55 124.20 121.40 122.65 0.9M
2021-01-18 123.35 123.85 121.90 122.75 0.8M
2021-01-15 123.65 124.35 122.45 124.35 1.5M
2021-01-14 126.15 126.70 124.25 124.50 1.0M
2021-01-13 126.25 127.10 125.60 126.20 0.8M
2021-01-12 126.80 127.65 125.55 125.80 0.9M
2021-01-11 127.10 127.70 125.70 126.80 0.9M
2021-01-08 127.15 128.15 126.30 127.85 1.0M
2021-01-07 125.00 127.45 124.70 126.50 1.3M
2021-01-06 121.00 124.85 119.40 123.95 1.4M
2021-01-05 120.80 121.35 119.10 120.60 1.2M
2021-01-04 120.65 122.45 120.40 121.75 1.0M