Schneider Electric

SCHN
🏛️ Vereinigtes Königreich →
235.30
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
2022-12-30 132.14 132.88 132.10 132.41 0.2M
2022-12-29 131.60 133.46 131.26 133.42 0.1M
2022-12-28 132.66 133.24 131.86 132.04 0.2M
2022-12-23 131.46 132.20 130.70 131.12 0.1M
2022-12-22 133.28 134.00 130.42 130.54 1.2M
2022-12-21 131.54 133.90 131.22 133.69 0.8M
2022-12-20 130.06 131.52 129.62 130.68 3.5M
2022-12-19 131.54 132.10 130.86 131.83 0.2M
2022-12-16 132.08 133.42 130.10 130.81 0.7M
2022-12-15 138.36 138.36 131.92 132.51 0.5M
2022-12-14 140.24 141.04 138.02 139.28 2.7M
2022-12-13 137.78 143.22 136.94 140.20 0.8M
2022-12-12 137.52 138.14 136.36 136.97 0.5M
2022-12-09 137.10 138.46 136.10 138.38 0.5M
2022-12-08 137.24 137.74 135.54 135.99 0.3M
2022-12-07 137.50 138.42 135.88 137.89 0.7M
2022-12-06 139.48 139.70 137.28 137.99 0.4M
2022-12-05 140.30 141.04 139.48 139.83 0.3M
2022-12-02 139.82 140.88 138.12 140.29 0.3M
2022-12-01 141.88 141.90 139.70 140.63 0.2M
2022-11-30 139.72 140.38 138.56 139.24 0.6M
2022-11-29 140.98 141.22 138.56 138.74 0.5M
2022-11-28 141.96 142.08 140.88 141.24 1.4M
2022-11-25 142.52 143.16 141.80 142.46 0.7M
2022-11-24 142.48 143.90 141.98 142.76 0.1M
2022-11-23 140.86 142.32 139.98 142.04 0.2M
2022-11-22 140.54 141.30 139.52 140.92 1.1M
2022-11-21 141.20 141.70 139.60 140.77 0.4M
2022-11-18 138.64 142.92 138.64 142.71 0.5M
2022-11-17 140.34 141.58 136.84 137.76 0.3M
2022-11-16 140.54 141.26 137.60 138.20 0.3M
2022-11-15 142.88 142.88 139.84 140.14 0.4M
2022-11-14 142.40 142.70 139.70 141.47 0.3M
2022-11-11 141.46 142.48 139.56 142.11 0.4M
2022-11-10 134.06 140.88 132.52 140.79 0.4M
2022-11-09 134.98 136.00 133.90 134.68 0.3M
2022-11-08 132.78 135.20 131.75 135.07 0.3M
2022-11-07 131.30 133.76 130.90 133.13 0.2M
2022-11-04 128.32 133.20 127.96 131.76 0.3M
2022-11-03 126.32 127.82 124.88 127.65 0.3M
2022-11-02 130.12 131.12 129.36 129.65 0.2M
2022-11-01 129.98 131.70 129.42 130.05 0.2M
2022-10-31 130.14 130.32 127.20 127.84 0.4M
2022-10-28 127.10 130.42 125.92 130.27 0.2M
2022-10-27 129.98 132.56 125.92 127.61 0.5M
2022-10-26 131.64 133.62 131.32 132.93 0.4M
2022-10-25 128.82 132.40 127.18 132.07 0.4M
2022-10-24 126.80 128.72 125.70 127.76 0.3M
2022-10-21 124.68 125.94 122.16 125.46 0.2M
2022-10-20 125.24 125.32 123.68 125.05 0.3M
2022-10-19 127.74 127.80 125.55 125.55 0.2M
2022-10-18 127.36 129.98 125.86 127.76 0.3M
2022-10-17 122.40 125.86 120.26 124.86 0.3M
2022-10-14 124.98 126.24 121.30 122.44 0.3M
2022-10-13 118.16 123.50 116.14 123.50 0.5M
2022-10-12 118.44 120.78 118.42 119.31 0.2M
2022-10-11 118.26 118.92 116.68 118.44 0.2M
2022-10-10 117.14 120.30 117.14 118.89 0.2M
2022-10-07 121.82 122.28 118.06 118.74 0.2M
2022-10-06 124.30 124.30 122.16 123.02 0.2M
2022-10-05 122.76 124.34 122.42 123.03 0.3M
2022-10-04 118.46 123.96 117.74 123.80 0.4M
2022-10-03 115.26 117.04 112.60 116.51 1.3M
2022-09-30 115.20 117.28 114.16 116.92 0.2M
2022-09-29 115.28 115.38 113.00 113.94 0.4M
2022-09-28 111.82 116.22 111.20 115.86 0.6M
2022-09-27 114.78 116.28 113.18 113.45 0.8M
2022-09-26 113.10 115.76 112.94 114.20 0.4M
2022-09-23 114.54 114.96 112.46 114.20 0.2M
2022-09-22 115.52 117.44 114.66 114.79 0.9M
2022-09-21 113.16 118.35 113.16 118.35 0.2M
2022-09-20 119.38 120.10 115.24 116.03 2.6M
2022-09-16 123.28 123.62 120.78 120.88 0.6M
2022-09-15 125.52 126.46 124.22 124.64 0.2M
2022-09-14 126.40 127.80 124.82 125.61 0.7M
2022-09-13 130.52 131.32 126.84 127.05 0.1M
2022-09-12 126.90 130.28 125.74 130.09 0.6M
2022-09-09 121.82 126.76 121.68 126.39 0.9M
2022-09-08 122.20 122.20 119.12 121.93 0.2M
2022-09-07 117.84 120.74 117.70 120.53 0.2M
2022-09-06 118.10 120.20 117.90 118.95 8.6M
2022-09-05 117.64 118.88 116.44 118.21 0.9M
2022-09-02 119.58 121.34 117.54 121.21 0.4M
2022-09-01 117.56 119.02 116.86 117.86 0.4M
2022-08-31 123.12 123.12 118.60 119.03 0.7M
2022-08-30 122.98 125.74 122.00 122.63 0.3M
2022-08-26 128.34 128.40 123.58 124.12 0.4M
2022-08-25 130.54 130.66 126.28 126.79 0.4M
2022-08-24 127.68 129.76 127.26 129.60 0.1M
2022-08-23 127.36 129.20 127.04 127.55 0.2M
2022-08-22 134.04 134.04 128.18 128.34 0.2M
2022-08-19 135.46 136.50 134.20 134.20 0.3M
2022-08-18 134.96 137.68 134.80 136.89 0.6M
2022-08-17 137.14 137.74 134.84 135.47 0.1M
2022-08-16 135.74 136.78 135.12 136.67 0.2M
2022-08-15 136.22 136.22 134.40 135.73 1.1M
2022-08-12 134.08 135.68 133.88 135.30 0.2M
2022-08-11 134.98 135.32 133.48 133.76 0.2M
2022-08-10 130.38 134.60 129.40 134.45 0.3M
2022-08-09 132.26 132.36 130.22 131.02 0.3M
2022-08-08 133.24 134.07 132.24 132.42 0.2M
2022-08-05 134.90 135.26 131.74 131.79 0.2M
2022-08-04 133.24 135.84 133.24 135.05 0.1M
2022-08-03 131.48 134.14 130.92 133.96 0.3M
2022-08-02 132.46 132.52 131.04 131.87 0.5M
2022-08-01 134.54 135.32 132.92 133.18 0.3M
2022-07-29 135.40 136.08 132.98 134.97 0.3M
2022-07-28 131.88 134.82 131.02 134.80 0.4M
2022-07-27 124.94 127.06 124.56 127.06 0.3M
2022-07-26 123.60 124.34 122.36 124.13 0.2M
2022-07-25 124.62 125.34 123.90 124.25 0.6M
2022-07-22 125.30 126.98 123.68 125.89 0.3M
2022-07-21 122.52 126.26 122.48 125.40 0.7M
2022-07-20 120.98 123.66 120.72 122.58 0.3M
2022-07-19 117.10 121.68 116.26 121.61 0.2M
2022-07-18 118.56 120.14 118.18 118.38 0.3M
2022-07-15 114.10 117.72 113.39 117.63 0.2M
2022-07-14 114.42 115.40 111.48 112.89 0.5M
2022-07-13 114.62 117.22 112.68 114.60 0.2M
2022-07-12 115.18 115.82 112.84 115.66 1.9M
2022-07-11 113.76 116.05 113.64 115.76 0.5M
2022-07-08 116.64 117.76 114.94 117.24 0.3M
2022-07-07 116.70 117.24 115.68 116.37 0.7M
2022-07-06 114.82 116.34 113.92 116.13 0.5M
2022-07-05 113.14 114.00 110.28 111.51 0.4M
2022-07-04 111.88 113.70 111.70 112.33 0.2M
2022-07-01 111.82 112.84 110.64 111.15 0.4M
2022-06-30 113.40 113.40 110.70 112.28 0.4M
2022-06-29 115.32 117.40 114.18 115.17 0.2M
2022-06-28 117.92 119.42 117.16 117.56 0.4M
2022-06-27 117.00 119.68 116.32 117.71 0.5M
2022-06-24 113.56 117.28 113.32 116.94 0.1M
2022-06-23 112.44 113.76 110.20 112.28 1.2M
2022-06-22 112.14 113.12 110.04 112.79 2.6M
2022-06-21 115.52 116.18 113.88 114.05 0.5M
2022-06-20 116.04 116.14 110.00 113.41 0.6M
2022-06-17 118.00 118.60 114.22 115.63 2.8M
2022-06-16 119.50 119.54 116.54 117.70 0.3M
2022-06-15 118.84 120.86 117.24 119.90 0.4M
2022-06-14 119.82 120.34 115.80 117.11 4.4M
2022-06-13 122.08 122.56 119.04 119.91 0.3M
2022-06-10 126.28 127.42 123.26 123.41 3.4M
2022-06-09 126.72 127.44 42.97 126.86 1.2M
2022-06-08 130.60 130.60 126.56 127.30 0.4M
2022-06-07 130.36 130.76 128.38 130.01 0.2M
2022-06-06 131.14 132.19 130.74 131.20 0.3M
2022-06-01 130.64 130.64 127.28 127.34 0.4M
2022-05-31 130.98 132.45 128.64 128.86 0.4M
2022-05-30 129.56 132.48 129.30 131.39 0.4M
2022-05-27 125.98 127.74 124.84 127.45 1.0M
2022-05-26 123.02 125.06 122.36 125.05 1.4M
2022-05-25 124.98 125.40 122.42 123.19 0.5M
2022-05-24 126.02 126.20 123.68 124.00 0.3M
2022-05-23 128.20 128.20 125.62 127.01 3.9M
2022-05-20 125.78 128.16 125.16 125.58 0.3M
2022-05-19 124.64 124.80 122.66 124.51 7.4M
2022-05-18 129.48 129.48 126.08 126.17 0.5M
2022-05-17 126.38 129.20 125.62 128.37 0.3M
2022-05-16 128.52 129.06 127.00 127.52 0.3M
2022-05-13 125.39 129.68 124.70 129.28 3.1M
2022-05-12 124.58 129.16 123.88 128.35 1.4M
2022-05-11 125.76 127.00 123.84 126.97 3.6M
2022-05-10 130.43 130.43 123.36 124.08 0.7M
2022-05-09 125.90 127.88 121.80 122.51 2.9M
2022-05-06 128.80 128.98 125.46 126.88 7.7M
2022-05-05 133.98 135.22 128.74 129.10 0.3M
2022-05-04 131.16 131.90 129.30 129.54 0.4M
2022-05-03 133.98 134.40 128.84 130.92 0.4M
2022-04-29 138.48 139.88 136.70 137.61 0.3M
2022-04-28 132.91 139.04 132.91 137.75 0.3M
2022-04-27 136.38 136.50 131.60 135.39 0.7M
2022-04-26 139.70 140.94 136.76 136.85 3.0M
2022-04-25 138.74 141.24 137.61 139.10 0.3M
2022-04-22 144.98 145.96 141.58 142.22 0.7M
2022-04-21 145.00 149.16 144.74 147.01 0.3M
2022-04-20 140.44 143.94 140.04 143.54 0.2M
2022-04-19 140.58 141.18 137.98 140.67 0.2M
2022-04-14 141.98 142.44 140.52 141.69 0.9M
2022-04-13 141.24 142.38 140.18 141.42 1.4M
2022-04-12 141.10 142.88 139.24 141.86 0.7M
2022-04-11 144.22 145.88 142.14 142.14 0.6M
2022-04-08 145.94 147.10 144.18 145.53 0.2M
2022-04-07 145.28 146.06 143.62 143.62 0.3M
2022-04-06 153.06 153.06 142.66 144.93 0.9M
2022-04-05 155.06 156.50 150.50 151.43 0.4M
2022-04-04 154.98 156.30 152.06 156.09 0.3M
2022-04-01 153.06 155.70 151.80 154.51 1.0M
2022-03-31 153.08 154.62 151.68 152.19 0.4M
2022-03-30 154.24 154.80 151.66 151.66 0.3M
2022-03-29 151.00 155.66 150.22 154.34 0.3M
2022-03-28 148.70 149.78 145.88 149.00 0.1M
2022-03-25 151.46 151.46 145.88 146.00 0.2M
2022-03-24 151.10 152.42 149.10 151.09 0.4M
2022-03-23 151.98 152.20 150.00 150.75 0.6M
2022-03-22 150.32 152.50 149.90 152.02 0.2M
2022-03-21 150.62 151.08 149.74 150.45 0.2M
2022-03-18 153.18 153.20 149.74 151.54 0.9M
2022-03-17 154.08 155.98 150.98 153.61 0.3M
2022-03-16 149.80 154.30 148.92 153.24 0.3M
2022-03-15 143.76 147.92 142.82 146.40 0.6M
2022-03-14 144.22 148.58 144.02 146.28 0.4M
2022-03-11 139.96 146.58 138.78 141.70 0.4M
2022-03-10 144.50 144.50 138.76 139.84 0.9M
2022-03-09 139.36 144.80 138.06 144.16 0.3M
2022-03-08 128.78 137.04 128.78 134.85 0.6M
2022-03-07 122.60 131.84 121.74 130.64 0.4M
2022-03-04 134.62 136.66 129.52 130.16 0.4M
2022-03-03 137.02 140.24 136.42 136.54 0.2M
2022-03-02 135.00 138.52 133.02 137.84 0.3M
2022-03-01 140.32 140.46 133.46 133.46 0.3M
2022-02-28 136.06 140.26 135.28 139.94 0.2M
2022-02-25 137.30 140.12 134.78 140.05 0.3M
2022-02-24 130.72 134.94 130.32 134.68 0.4M
2022-02-23 140.00 142.80 138.20 138.68 0.3M
2022-02-22 134.56 141.26 134.56 139.58 0.2M
2022-02-21 146.52 146.52 138.16 139.69 0.3M
2022-02-18 147.06 147.32 143.84 144.71 0.3M
2022-02-17 148.04 149.68 145.42 146.72 0.4M
2022-02-16 146.02 148.42 145.26 145.75 0.2M
2022-02-15 141.98 148.20 141.64 146.32 0.1M
2022-02-14 143.54 143.54 139.68 141.74 0.3M
2022-02-11 150.00 150.40 146.50 146.86 0.2M
2022-02-10 151.56 154.14 150.14 151.85 0.3M
2022-02-09 148.74 151.32 148.72 150.16 0.1M
2022-02-08 148.52 149.14 146.52 147.30 0.2M
2022-02-07 147.84 149.10 145.56 147.55 0.2M
2022-02-04 149.50 150.36 146.00 146.24 0.2M
2022-02-03 153.20 154.12 149.28 149.28 0.3M
2022-02-02 151.72 154.72 151.60 154.54 0.3M
2022-02-01 151.50 153.38 151.20 152.36 0.1M
2022-01-31 149.90 150.32 148.12 148.74 0.3M
2022-01-28 150.30 150.68 144.86 147.37 0.4M
2022-01-27 148.66 151.20 146.92 150.13 0.2M
2022-01-26 151.00 153.26 150.24 151.12 0.3M
2022-01-25 151.52 151.86 148.72 150.41 0.2M
2022-01-24 156.38 158.00 149.34 150.78 0.2M
2022-01-21 160.00 160.00 155.50 157.40 0.3M
2022-01-20 160.04 162.46 159.48 160.98 0.3M
2022-01-19 157.00 161.84 156.32 159.11 0.3M
2022-01-18 161.82 161.82 158.52 159.98 0.3M
2022-01-17 164.00 164.44 162.48 163.17 0.2M
2022-01-14 165.00 165.80 162.68 162.91 0.2M
2022-01-13 168.50 168.80 166.76 167.62 0.1M
2022-01-12 167.00 168.32 165.90 167.70 0.1M
2022-01-11 162.52 165.00 161.98 163.69 0.4M
2022-01-10 168.64 168.64 161.22 161.57 0.2M
2022-01-07 171.30 172.16 168.48 169.38 0.1M
2022-01-06 175.00 175.28 172.60 172.68 0.3M
2022-01-05 176.98 178.76 176.40 178.01 0.3M
2022-01-04 176.56 178.76 175.68 177.37 0.2M