5,923€
-0,42%
Echtzeit-Aktienkurs SCHAEFFLER AG INH. VZO
Bid:
Ask:
Aktienkurse zur SCHAEFFLER AG INH. VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 5,94 | 5,96 | 5,87 | 5,92 | -0,55% | 57.185,00 |
| 30.05.2024 | 5,92 | 5,99 | 5,86 | 5,95 | 0,04% | 34.159,00 |
| 29.05.2024 | 5,94 | 6,19 | 5,91 | 5,95 | 0,08% | 101.699,00 |
| 28.05.2024 | 6,04 | 6,04 | 5,91 | 5,94 | -1,41% | 60.852,00 |
| 27.05.2024 | 5,87 | 6,05 | 5,85 | 6,03 | 2,73% | 78.260,00 |
| 24.05.2024 | 5,90 | 5,91 | 5,85 | 5,87 | -0,85% | 72.907,00 |
| 23.05.2024 | 6,01 | 6,03 | 5,91 | 5,92 | -1,54% | 109.600,00 |
| 22.05.2024 | 6,13 | 6,13 | 5,99 | 6,01 | -1,60% | 136.293,00 |
| 21.05.2024 | 6,23 | 6,25 | 6,07 | 6,11 | -1,97% | 96.940,00 |
| 20.05.2024 | 6,29 | 6,34 | 6,22 | 6,23 | -1,11% | 19.104,00 |
| 17.05.2024 | 6,25 | 6,33 | 6,18 | 6,30 | 0,72% | 41.808,00 |
| 16.05.2024 | 6,14 | 6,31 | 6,11 | 6,25 | 1,63% | 97.868,00 |
| 15.05.2024 | 6,16 | 6,20 | 6,04 | 6,15 | -0,16% | 101.021,00 |
| 14.05.2024 | 6,29 | 6,32 | 6,13 | 6,16 | -2,07% | 176.797,00 |
| 13.05.2024 | 6,40 | 6,42 | 6,25 | 6,29 | -1,72% | 85.795,00 |
| 10.05.2024 | 6,36 | 6,42 | 6,35 | 6,40 | 0,35% | 340.698,00 |
| 09.05.2024 | 6,24 | 6,39 | 6,23 | 6,38 | 2,24% | 128.382,00 |
| 08.05.2024 | 6,32 | 6,36 | 6,17 | 6,24 | -1,15% | 212.242,00 |
| 07.05.2024 | 5,73 | 6,39 | 5,72 | 6,31 | 11,18% | 1.127.393,00 |
| 06.05.2024 | 5,58 | 5,73 | 5,54 | 5,68 | 2,57% | 145.465,00 |
| 03.05.2024 | 5,51 | 5,63 | 5,48 | 5,54 | 0,64% | 132.695,00 |
| 02.05.2024 | 5,57 | 5,57 | 5,48 | 5,50 | -0,45% | 180.053,00 |
| 30.04.2024 | 5,67 | 5,70 | 5,47 | 5,53 | -2,73% | 261.442,00 |
| 29.04.2024 | 5,86 | 5,92 | 5,60 | 5,68 | -3,52% | 229.697,00 |
| 26.04.2024 | 5,81 | 5,93 | 5,80 | 5,89 | -5,69% | 289.654,00 |
| 25.04.2024 | 6,30 | 6,37 | 6,20 | 6,24 | -1,19% | 202.042,00 |
| 24.04.2024 | 6,36 | 6,39 | 6,22 | 6,32 | -0,08% | 189.238,00 |
| 23.04.2024 | 6,27 | 6,35 | 6,14 | 6,32 | 1,00% | 165.805,00 |
| 22.04.2024 | 6,30 | 6,35 | 6,16 | 6,26 | 1,17% | 241.271,00 |
| 19.04.2024 | 6,17 | 6,24 | 6,12 | 6,19 | -0,36% | 251.629,00 |
| 18.04.2024 | 6,21 | 6,25 | 6,15 | 6,21 | 0,32% | 191.918,00 |
| 17.04.2024 | 6,23 | 6,25 | 6,17 | 6,19 | -0,88% | 190.606,00 |
| 16.04.2024 | 6,28 | 6,35 | 6,20 | 6,25 | -1,26% | 199.362,00 |
| 15.04.2024 | 6,30 | 6,41 | 6,30 | 6,33 | 0,72% | 98.746,00 |
| 12.04.2024 | 6,48 | 6,50 | 6,26 | 6,28 | -2,94% | 127.437,00 |
| 11.04.2024 | 6,50 | 6,55 | 6,38 | 6,47 | -0,23% | 97.859,00 |
| 10.04.2024 | 6,51 | 6,56 | 6,46 | 6,49 | 0,19% | 159.605,00 |
| 09.04.2024 | 6,46 | 6,54 | 6,40 | 6,47 | 0,62% | 108.166,00 |
| 08.04.2024 | 6,33 | 6,45 | 6,30 | 6,43 | 1,62% | 145.817,00 |
| 05.04.2024 | 6,30 | 6,39 | 6,25 | 6,33 | 1,04% | 65.401,00 |
| 04.04.2024 | 6,26 | 6,40 | 6,26 | 6,27 | -0,63% | 131.676,00 |
| 03.04.2024 | 6,20 | 6,39 | 6,16 | 6,31 | 1,57% | 207.347,00 |
| 02.04.2024 | 6,30 | 6,30 | 6,19 | 6,21 | -1,12% | 309.617,00 |
| 28.03.2024 | 6,29 | 6,34 | 6,24 | 6,28 | -0,32% | 130.080,00 |
| 27.03.2024 | 6,27 | 6,31 | 6,23 | 6,30 | 0,44% | 166.085,00 |
| 26.03.2024 | 6,27 | 6,31 | 6,25 | 6,27 | 0,16% | 85.053,00 |
| 25.03.2024 | 6,19 | 6,29 | 6,19 | 6,26 | 0,97% | 88.855,00 |
| 22.03.2024 | 6,14 | 6,25 | 6,11 | 6,20 | 1,14% | 82.891,00 |
| 21.03.2024 | 6,29 | 6,32 | 6,02 | 6,13 | -2,35% | 382.405,00 |
| 20.03.2024 | 6,39 | 6,42 | 6,23 | 6,28 | -2,03% | 214.903,00 |
| 19.03.2024 | 6,32 | 6,46 | 6,31 | 6,41 | 1,34% | 78.428,00 |
| 18.03.2024 | 6,40 | 6,48 | 6,27 | 6,32 | -1,13% | 133.926,00 |
| 15.03.2024 | 6,32 | 6,48 | 6,32 | 6,40 | 1,19% | 105.199,00 |
| 14.03.2024 | 6,34 | 6,43 | 6,31 | 6,32 | -0,55% | 99.178,00 |
| 13.03.2024 | 6,36 | 6,39 | 6,33 | 6,36 | -0,04% | 50.688,00 |
| 12.03.2024 | 6,29 | 6,41 | 6,26 | 6,36 | 1,27% | 111.458,00 |
| 11.03.2024 | 6,35 | 6,35 | 6,26 | 6,28 | -0,67% | 119.246,00 |
| 08.03.2024 | 6,39 | 6,41 | 6,29 | 6,32 | -1,40% | 85.751,00 |
| 07.03.2024 | 6,54 | 6,54 | 6,36 | 6,41 | -2,06% | 113.142,00 |
| 06.03.2024 | 6,40 | 6,60 | 6,33 | 6,55 | 2,95% | 110.989,00 |
| 05.03.2024 | 6,55 | 6,55 | 6,26 | 6,36 | -3,23% | 233.503,00 |
| 04.03.2024 | 6,57 | 6,59 | 6,44 | 6,57 | 0,27% | 84.331,00 |
| 01.03.2024 | 6,73 | 6,76 | 6,48 | 6,55 | -1,87% | 188.562,00 |
| 29.02.2024 | 6,69 | 6,73 | 6,52 | 6,68 | -0,07% | 174.515,00 |
| 28.02.2024 | 6,66 | 6,73 | 6,62 | 6,68 | 0,49% | 146.402,00 |
| 27.02.2024 | 6,33 | 6,69 | 6,33 | 6,65 | 4,48% | 296.499,00 |
| 26.02.2024 | 6,31 | 6,54 | 6,25 | 6,37 | 1,39% | 118.070,00 |
| 23.02.2024 | 6,27 | 6,35 | 6,26 | 6,28 | 0,04% | 106.575,00 |
| 22.02.2024 | 6,32 | 6,39 | 6,22 | 6,28 | -0,55% | 80.128,00 |
| 21.02.2024 | 6,25 | 6,34 | 6,17 | 6,31 | 1,28% | 80.515,00 |
| 20.02.2024 | 6,33 | 6,34 | 6,13 | 6,23 | -1,89% | 154.621,00 |
| 19.02.2024 | 6,54 | 6,54 | 6,28 | 6,35 | -2,61% | 247.419,00 |
| 16.02.2024 | 6,44 | 6,54 | 6,43 | 6,52 | 1,36% | 248.564,00 |
| 15.02.2024 | 6,40 | 6,48 | 6,37 | 6,43 | 0,86% | 125.019,00 |
| 14.02.2024 | 6,44 | 6,48 | 6,36 | 6,38 | -0,16% | 124.378,00 |
| 13.02.2024 | 6,40 | 6,48 | 6,35 | 6,39 | 0,27% | 205.424,00 |
| 12.02.2024 | 6,27 | 6,39 | 6,25 | 6,37 | 1,72% | 269.184,00 |
| 09.02.2024 | 6,25 | 6,28 | 6,20 | 6,26 | 0,16% | 101.387,00 |
| 08.02.2024 | 6,20 | 6,28 | 6,15 | 6,25 | 1,46% | 269.611,00 |
| 07.02.2024 | 6,22 | 6,24 | 6,14 | 6,16 | -0,56% | 285.017,00 |
| 06.02.2024 | 6,07 | 6,22 | 6,02 | 6,20 | 2,99% | 451.996,00 |
| 05.02.2024 | 6,02 | 6,09 | 5,99 | 6,02 | 0,54% | 263.088,00 |
| 02.02.2024 | 5,90 | 6,01 | 5,90 | 5,99 | 1,53% | 236.005,00 |
| 01.02.2024 | 5,86 | 5,90 | 5,81 | 5,90 | 0,55% | 149.544,00 |
| 31.01.2024 | 5,85 | 5,90 | 5,82 | 5,86 | -0,09% | 125.522,00 |
| 30.01.2024 | 5,86 | 5,90 | 5,81 | 5,87 | 0,17% | 136.257,00 |
| 29.01.2024 | 5,81 | 5,88 | 5,77 | 5,86 | 0,73% | 120.679,00 |
| 26.01.2024 | 5,71 | 5,85 | 5,71 | 5,82 | 1,57% | 137.685,00 |
| 25.01.2024 | 5,73 | 5,80 | 5,71 | 5,73 | 0,04% | 67.942,00 |
| 24.01.2024 | 5,75 | 5,80 | 5,71 | 5,72 | -0,39% | 105.001,00 |
| 23.01.2024 | 5,62 | 5,81 | 5,60 | 5,75 | 2,82% | 248.610,00 |
| 22.01.2024 | 5,50 | 5,61 | 5,46 | 5,59 | 1,41% | 64.729,00 |
| 19.01.2024 | 5,58 | 5,68 | 5,46 | 5,51 | -1,21% | 137.933,00 |
| 18.01.2024 | 5,59 | 5,64 | 5,44 | 5,58 | 0,00% | 86.607,00 |
| 17.01.2024 | 5,62 | 5,70 | 5,53 | 5,58 | -0,84% | 166.239,00 |
| 16.01.2024 | 5,62 | 5,68 | 5,61 | 5,63 | -0,62% | 86.868,00 |
| 15.01.2024 | 5,68 | 5,73 | 5,63 | 5,66 | 0,09% | 158.867,00 |
| 12.01.2024 | 5,76 | 5,79 | 5,63 | 5,66 | -1,69% | 146.513,00 |
| 11.01.2024 | 5,81 | 5,85 | 5,70 | 5,75 | -0,90% | 155.593,00 |
| 10.01.2024 | 5,82 | 5,85 | 5,74 | 5,81 | -0,13% | 117.826,00 |