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
2023-12-29 181.94 182.30 181.66 182.27 0.1M
2023-12-28 182.32 182.82 181.52 181.67 0.1M
2023-12-27 181.20 182.54 181.20 181.92 0.3M
2023-12-22 178.92 181.54 178.92 180.17 0.2M
2023-12-21 182.12 182.12 179.34 180.36 0.7M
2023-12-20 179.08 182.02 179.08 181.67 0.4M
2023-12-19 181.10 181.94 180.56 180.99 0.4M
2023-12-18 179.68 181.40 179.40 180.93 1.0M
2023-12-15 179.50 181.80 179.00 181.36 1.5M
2023-12-14 178.64 180.30 176.56 178.73 0.4M
2023-12-13 177.70 178.16 175.88 176.63 0.5M
2023-12-12 177.88 177.88 175.50 177.67 0.3M
2023-12-11 174.76 177.60 174.66 176.58 0.9M
2023-12-08 171.66 175.60 171.66 174.92 0.3M
2023-12-07 171.10 173.64 171.10 172.93 0.2M
2023-12-06 171.52 173.18 168.98 172.77 0.4M
2023-12-05 169.24 170.40 167.06 170.20 0.1M
2023-12-04 168.10 170.82 168.00 168.31 0.8M
2023-12-01 167.60 170.52 167.60 169.78 0.5M
2023-11-30 167.10 169.14 167.10 168.72 0.7M
2023-11-29 166.98 167.22 164.96 167.10 0.4M
2023-11-28 166.66 166.66 164.10 166.01 0.4M
2023-11-27 167.30 167.30 165.52 165.79 0.2M
2023-11-24 163.34 166.46 163.34 166.27 0.2M
2023-11-23 164.56 166.54 164.56 164.68 0.3M
2023-11-22 164.10 166.46 163.88 165.56 0.8M
2023-11-21 164.18 164.56 163.30 163.68 0.5M
2023-11-20 163.66 166.88 163.38 163.49 1.1M
2023-11-17 165.46 166.86 163.50 165.72 0.6M
2023-11-16 166.14 166.14 164.10 164.65 0.6M
2023-11-15 164.50 165.74 164.24 164.83 0.7M
2023-11-14 159.78 164.44 159.78 164.24 0.6M
2023-11-13 159.72 162.04 159.72 160.74 0.6M
2023-11-10 161.72 163.36 159.70 160.67 0.5M
2023-11-09 158.44 163.68 150.90 163.49 1.2M
2023-11-08 147.78 152.26 147.68 151.02 0.6M
2023-11-07 149.98 150.38 147.44 149.97 1.1M
2023-11-06 151.98 151.98 149.06 149.06 0.6M
2023-11-03 148.98 151.82 148.98 150.82 0.5M
2023-11-02 146.86 151.48 146.86 149.90 1.0M
2023-11-01 141.90 146.34 141.90 145.16 0.7M
2023-10-31 142.86 145.76 141.92 144.95 2.7M
2023-10-30 144.50 144.64 142.44 142.89 0.4M
2023-10-27 139.54 143.90 139.54 143.71 0.8M
2023-10-26 140.68 140.68 134.32 140.42 0.7M
2023-10-25 140.02 140.02 137.38 139.63 0.5M
2023-10-24 142.62 142.62 137.76 139.01 1.0M
2023-10-23 140.36 142.02 140.18 141.80 1.0M
2023-10-20 143.70 143.90 141.18 141.38 0.5M
2023-10-19 145.24 148.34 145.12 147.55 0.6M
2023-10-18 149.70 152.78 145.66 147.55 1.0M
2023-10-17 151.50 152.46 150.48 151.67 0.5M
2023-10-16 153.68 153.74 151.16 151.97 0.3M
2023-10-13 156.30 156.30 152.90 152.90 0.3M
2023-10-12 155.84 158.52 155.84 156.17 0.5M
2023-10-11 156.34 157.42 155.64 157.01 1.2M
2023-10-10 153.96 157.09 153.90 156.87 1.0M
2023-10-09 154.90 156.54 152.22 152.51 0.4M
2023-10-06 153.32 155.70 153.32 155.40 0.3M
2023-10-05 153.84 155.12 153.72 154.21 0.2M
2023-10-04 154.12 155.24 152.56 153.85 0.4M
2023-10-03 153.68 155.88 153.64 154.70 0.3M
2023-10-02 156.20 158.38 153.42 154.29 0.4M
2023-09-29 157.48 159.14 155.38 157.38 0.3M
2023-09-28 155.88 156.56 154.00 156.27 0.3M
2023-09-27 153.28 156.16 152.00 155.34 0.3M
2023-09-26 153.70 154.78 152.26 153.20 0.4M
2023-09-25 153.90 155.49 153.26 155.49 0.5M
2023-09-22 153.90 154.62 152.80 154.21 0.2M
2023-09-21 156.02 156.38 154.66 154.95 0.7M
2023-09-20 156.14 158.44 155.64 157.91 0.9M
2023-09-19 155.52 156.74 154.82 155.40 1.6M
2023-09-18 157.36 157.96 156.24 156.45 1.5M
2023-09-15 157.64 158.22 157.08 157.23 0.9M
2023-09-14 153.34 156.06 151.52 155.93 0.9M
2023-09-13 155.22 155.38 151.98 153.49 0.4M
2023-09-12 158.36 158.36 156.42 156.50 0.5M
2023-09-11 157.90 158.42 156.86 157.67 0.4M
2023-09-08 157.30 157.92 154.10 157.12 0.3M
2023-09-07 157.18 157.72 156.30 156.84 0.2M
2023-09-06 155.46 158.46 155.04 158.04 0.3M
2023-09-05 156.04 157.42 155.20 156.97 0.3M
2023-09-04 158.50 159.32 156.94 156.95 0.1M
2023-09-01 158.66 159.38 157.42 157.57 0.3M
2023-08-31 160.60 160.66 158.88 158.91 0.5M
2023-08-30 161.26 161.44 158.84 160.01 0.3M
2023-08-29 158.32 160.40 158.32 160.13 0.4M
2023-08-25 154.98 157.98 154.84 156.43 0.2M
2023-08-24 159.14 160.50 155.80 155.96 0.0M
2023-08-23 156.20 157.50 156.08 157.31 0.3M
2023-08-22 156.10 157.00 155.32 155.78 0.8M
2023-08-21 154.10 155.98 154.10 154.83 0.4M
2023-08-18 153.98 155.12 152.78 154.73 0.2M
2023-08-17 157.28 157.90 154.48 154.73 0.2M
2023-08-16 157.72 160.26 157.36 158.52 0.4M
2023-08-15 160.30 160.82 157.42 158.42 0.2M
2023-08-14 159.08 160.50 158.82 159.66 0.3M
2023-08-11 159.94 160.67 158.72 159.52 1.3M
2023-08-10 160.92 163.02 157.00 160.40 0.4M
2023-08-09 161.24 162.64 160.44 160.71 1.3M
2023-08-08 160.10 161.56 158.12 158.73 0.3M
2023-08-07 160.72 161.24 159.08 161.23 0.6M
2023-08-04 160.38 161.42 158.98 161.21 0.2M
2023-08-03 160.16 162.12 159.50 159.70 1.0M
2023-08-02 159.06 162.50 158.54 161.99 0.4M
2023-08-01 161.90 161.98 160.44 160.53 0.2M
2023-07-31 162.80 163.24 161.40 162.20 0.4M
2023-07-28 162.90 163.98 160.58 162.98 0.3M
2023-07-27 160.38 165.28 156.20 165.00 0.5M
2023-07-26 162.66 162.86 158.54 160.15 0.3M
2023-07-25 163.50 163.68 161.84 163.46 0.2M
2023-07-24 162.02 163.30 161.01 162.90 0.2M
2023-07-21 159.78 162.72 159.30 162.43 0.4M
2023-07-20 157.22 160.62 156.06 160.49 0.4M
2023-07-19 161.80 162.12 157.88 157.97 1.0M
2023-07-18 160.82 161.48 160.30 161.13 0.5M
2023-07-17 161.80 161.90 159.16 160.03 0.4M
2023-07-14 161.24 162.54 161.24 162.22 0.3M
2023-07-13 161.64 163.65 159.46 162.37 0.5M
2023-07-12 161.44 166.14 161.38 165.79 0.3M
2023-07-11 159.88 161.62 159.28 160.43 0.3M
2023-07-10 156.56 158.54 156.16 158.28 0.3M
2023-07-07 157.18 157.32 155.64 156.93 0.3M
2023-07-06 158.88 159.92 156.44 156.68 1.3M
2023-07-05 160.38 160.68 159.58 160.42 0.5M
2023-07-04 163.24 163.38 160.84 160.91 0.2M
2023-07-03 166.58 166.92 163.26 163.47 0.2M
2023-06-30 163.70 167.02 163.48 166.77 0.3M
2023-06-29 162.54 164.38 160.80 163.16 0.4M
2023-06-28 162.50 164.72 161.40 162.38 0.8M
2023-06-27 159.90 161.08 159.24 161.03 0.3M
2023-06-26 158.44 160.06 157.06 159.27 0.3M
2023-06-23 157.50 158.36 156.72 157.90 0.4M
2023-06-22 158.66 159.20 156.98 158.96 0.6M
2023-06-21 160.36 162.00 159.92 160.16 0.8M
2023-06-20 162.00 163.12 160.76 160.89 0.2M
2023-06-19 163.12 163.66 162.14 162.38 1.2M
2023-06-16 165.06 165.30 163.90 164.22 1.3M
2023-06-15 165.26 166.18 162.98 164.51 2.5M
2023-06-14 166.54 167.96 164.18 166.41 0.6M
2023-06-13 165.56 167.16 165.48 166.57 0.8M
2023-06-12 165.12 166.22 163.40 164.21 0.5M
2023-06-09 164.22 164.82 163.38 164.02 0.2M
2023-06-08 163.30 164.60 162.48 164.30 2.9M
2023-06-07 163.60 164.66 162.34 163.81 0.4M
2023-06-06 163.96 165.18 163.32 164.04 1.3M
2023-06-05 165.82 165.84 163.12 163.68 5.4M
2023-06-02 163.92 165.75 163.32 165.75 2.1M
2023-06-01 162.08 163.82 161.36 163.37 0.2M
2023-05-31 162.30 164.10 160.76 161.05 4.1M
2023-05-30 163.30 166.78 162.42 164.15 0.4M
2023-05-26 161.92 164.46 160.54 164.41 0.6M
2023-05-25 159.70 162.98 157.78 160.37 0.8M
2023-05-24 161.42 161.58 157.10 157.74 0.9M
2023-05-23 165.44 165.44 162.36 163.23 0.9M
2023-05-22 164.60 164.78 164.10 164.70 0.2M
2023-05-19 162.62 165.36 162.46 164.73 1.4M
2023-05-18 160.72 162.88 160.50 162.20 0.2M
2023-05-17 157.54 159.86 157.54 159.53 0.3M
2023-05-16 158.14 159.48 157.62 158.29 0.2M
2023-05-15 158.30 160.22 157.74 158.85 2.5M
2023-05-12 157.56 158.38 156.79 157.89 0.6M
2023-05-11 156.24 157.58 155.36 156.98 0.3M
2023-05-10 155.64 156.60 154.58 155.18 0.5M
2023-05-09 155.08 155.64 153.28 155.27 0.4M
2023-05-05 155.94 159.02 155.88 158.74 0.4M
2023-05-04 157.00 158.02 155.10 155.63 0.3M
2023-05-03 156.94 158.74 156.28 157.97 4.2M
2023-05-02 158.14 158.16 155.71 155.88 1.5M
2023-04-28 157.94 158.96 155.40 157.93 2.5M
2023-04-27 152.14 157.56 150.00 157.33 2.4M
2023-04-26 155.00 155.22 151.44 152.08 0.7M
2023-04-25 153.50 156.03 152.90 156.03 0.7M
2023-04-24 152.76 153.57 152.02 153.22 0.3M
2023-04-21 152.12 153.02 150.30 152.61 0.6M
2023-04-20 152.96 153.58 151.79 152.88 0.7M
2023-04-19 151.92 153.00 139.18 152.94 0.2M
2023-04-18 151.30 153.10 150.98 152.36 1.1M
2023-04-17 150.76 152.20 150.74 151.68 0.5M
2023-04-14 148.18 150.44 148.10 150.14 0.3M
2023-04-13 147.54 149.22 146.98 148.61 0.3M
2023-04-12 147.04 149.52 146.98 147.79 1.1M
2023-04-11 144.80 146.66 144.42 146.47 0.4M
2023-04-06 143.00 143.16 141.40 142.55 0.6M
2023-04-05 148.20 148.30 142.06 142.47 1.0M
2023-04-04 152.12 152.50 148.48 148.48 0.8M
2023-04-03 153.84 153.96 150.34 151.22 0.5M
2023-03-31 152.70 153.82 151.78 153.47 0.5M
2023-03-30 150.40 153.08 150.38 152.86 0.3M
2023-03-29 147.78 149.18 147.22 148.88 0.3M
2023-03-28 146.64 146.68 144.98 145.85 0.6M
2023-03-27 144.54 146.24 143.84 144.94 0.2M
2023-03-24 147.02 148.98 139.96 141.68 0.8M
2023-03-23 148.14 149.86 147.56 149.76 0.2M
2023-03-22 148.64 150.24 148.52 149.47 0.3M
2023-03-21 149.20 150.76 147.80 149.11 0.7M
2023-03-20 146.00 148.30 143.60 147.10 2.7M
2023-03-17 150.64 150.64 145.18 145.98 0.5M
2023-03-16 147.34 149.96 144.80 148.82 0.4M
2023-03-15 152.14 152.14 144.08 148.79 0.3M
2023-03-14 149.16 153.24 148.38 152.41 0.4M
2023-03-13 152.70 152.70 147.16 148.52 0.8M
2023-03-10 154.42 155.24 150.72 151.73 0.5M
2023-03-09 154.52 157.62 153.84 157.52 0.3M
2023-03-08 153.94 155.52 153.94 155.34 5.7M
2023-03-07 155.62 157.06 154.54 154.88 0.4M
2023-03-06 155.84 156.60 155.10 155.43 0.7M
2023-03-03 153.98 154.94 153.62 154.64 0.3M
2023-03-02 152.46 153.10 151.46 152.89 0.2M
2023-03-01 154.60 154.94 152.66 153.00 0.6M
2023-02-28 151.30 152.92 150.82 152.14 0.5M
2023-02-27 150.58 152.70 149.86 152.23 0.3M
2023-02-24 154.98 155.58 149.18 149.82 0.6M
2023-02-23 154.20 155.24 153.63 155.06 0.3M
2023-02-22 152.20 154.73 151.06 153.45 0.3M
2023-02-21 155.38 156.56 153.18 153.29 0.4M
2023-02-20 157.02 157.42 155.38 156.22 0.2M
2023-02-17 153.54 156.56 152.84 156.04 0.4M
2023-02-16 159.30 159.60 154.50 156.30 0.9M
2023-02-15 151.36 155.92 151.28 154.55 0.3M
2023-02-14 153.44 153.72 151.42 152.30 0.7M
2023-02-13 150.00 153.82 150.00 153.65 0.2M
2023-02-10 150.72 151.24 148.26 150.05 0.4M
2023-02-09 151.82 155.56 151.66 151.75 0.3M
2023-02-08 152.08 152.08 148.48 148.67 0.3M
2023-02-07 152.66 152.66 150.06 150.15 0.2M
2023-02-06 152.52 153.28 150.98 151.91 0.2M
2023-02-03 152.08 154.10 151.10 153.91 1.3M
2023-02-02 150.28 152.64 149.24 152.42 0.3M
2023-02-01 148.66 150.34 148.60 149.03 0.5M
2023-01-31 147.20 148.40 146.12 148.17 0.4M
2023-01-30 147.44 147.88 145.48 147.73 0.3M
2023-01-27 147.24 148.72 146.32 147.62 0.3M
2023-01-26 147.08 147.84 146.46 147.14 0.3M
2023-01-25 146.38 146.62 144.36 145.66 0.3M
2023-01-24 146.78 147.34 145.20 146.20 0.8M
2023-01-23 144.18 145.66 143.78 145.66 1.3M
2023-01-20 143.86 144.62 143.10 143.37 0.8M
2023-01-19 147.08 147.58 142.75 142.75 0.7M
2023-01-18 148.26 149.28 146.62 148.19 0.3M
2023-01-17 147.36 148.70 146.90 147.88 0.3M
2023-01-16 148.92 148.94 147.16 147.99 0.2M
2023-01-13 147.42 149.24 146.40 148.16 0.5M
2023-01-12 147.70 148.38 145.98 146.83 1.1M
2023-01-11 144.32 147.68 143.94 146.78 0.3M
2023-01-10 144.76 145.10 143.36 144.40 0.6M
2023-01-09 141.96 145.56 141.96 145.56 0.3M
2023-01-06 140.30 141.68 138.56 141.56 0.2M
2023-01-05 139.88 140.64 138.24 139.87 0.5M
2023-01-04 137.98 140.84 136.64 139.62 0.7M
2023-01-03 132.16 134.88 132.16 133.83 0.3M