Börse:
7,348€
-0,51%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
7,345€
Ask:
7,350€
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2021 | 7,35 | 7,38 | 7,32 | 7,35 | -0,47% | - |
| 29.07.2021 | 7,35 | 7,46 | 7,31 | 7,39 | 0,68% | 322.689,00 |
| 28.07.2021 | 7,33 | 7,43 | 7,31 | 7,34 | -0,81% | 249.097,00 |
| 27.07.2021 | 7,43 | 7,43 | 7,30 | 7,40 | -1,14% | 281.152,00 |
| 26.07.2021 | 7,42 | 7,51 | 7,30 | 7,48 | 0,34% | 516.104,00 |
| 23.07.2021 | 7,36 | 7,61 | 7,36 | 7,46 | 1,57% | 741.651,00 |
| 22.07.2021 | 7,47 | 7,56 | 7,34 | 7,34 | -1,34% | 457.183,00 |
| 21.07.2021 | 7,13 | 7,50 | 7,13 | 7,44 | 2,27% | 571.599,00 |
| 20.07.2021 | 7,16 | 7,32 | 7,09 | 7,28 | 2,83% | 790.944,00 |
| 19.07.2021 | 7,26 | 7,27 | 6,98 | 7,08 | -4,00% | 1.001.299,00 |
| 16.07.2021 | 7,37 | 7,50 | 7,28 | 7,37 | 0,34% | 864.129,00 |
| 15.07.2021 | 7,51 | 7,52 | 7,34 | 7,35 | -2,33% | 659.678,00 |
| 14.07.2021 | 7,29 | 7,63 | 7,28 | 7,52 | 2,73% | 1.091.087,00 |
| 13.07.2021 | 7,34 | 7,42 | 7,29 | 7,32 | -0,20% | 568.814,00 |
| 12.07.2021 | 7,40 | 7,44 | 7,30 | 7,34 | -0,95% | 281.953,00 |
| 09.07.2021 | 7,25 | 7,46 | 7,23 | 7,41 | 2,70% | 541.407,00 |
| 08.07.2021 | 7,34 | 7,34 | 7,09 | 7,21 | -1,84% | 892.096,00 |
| 07.07.2021 | 7,51 | 7,59 | 7,31 | 7,35 | -1,21% | 801.504,00 |
| 06.07.2021 | 7,97 | 7,97 | 7,40 | 7,44 | -6,60% | 1.797.264,00 |
| 05.07.2021 | 7,90 | 8,04 | 7,81 | 7,96 | 0,76% | 210.514,00 |
| 02.07.2021 | 7,97 | 8,06 | 7,90 | 7,90 | -1,19% | 461.928,00 |
| 01.07.2021 | 7,86 | 8,00 | 7,80 | 8,00 | 2,76% | 704.121,00 |
| 30.06.2021 | 7,86 | 7,93 | 7,74 | 7,78 | -1,39% | 452.825,00 |
| 29.06.2021 | 7,82 | 7,90 | 7,80 | 7,89 | 1,02% | 411.356,00 |
| 28.06.2021 | 7,87 | 7,94 | 7,81 | 7,81 | -1,20% | 329.524,00 |
| 25.06.2021 | 7,79 | 7,93 | 7,79 | 7,91 | 0,96% | 220.068,00 |
| 24.06.2021 | 7,85 | 7,92 | 7,80 | 7,83 | -0,76% | 516.623,00 |
| 23.06.2021 | 8,00 | 8,10 | 7,87 | 7,89 | -1,62% | 455.964,00 |
| 22.06.2021 | 7,90 | 8,05 | 7,87 | 8,02 | 0,82% | 575.334,00 |
| 21.06.2021 | 7,61 | 7,98 | 7,56 | 7,96 | 3,31% | 451.757,00 |
| 18.06.2021 | 7,72 | 7,76 | 7,62 | 7,70 | -0,39% | 733.443,00 |
| 17.06.2021 | 7,66 | 7,81 | 7,66 | 7,73 | 0,59% | 374.870,00 |
| 16.06.2021 | 7,84 | 7,84 | 7,64 | 7,69 | -1,79% | 573.228,00 |
| 15.06.2021 | 7,92 | 7,94 | 7,82 | 7,83 | -1,01% | 346.339,00 |
| 14.06.2021 | 8,04 | 8,09 | 7,91 | 7,91 | -1,68% | 246.602,00 |
| 11.06.2021 | 7,92 | 8,09 | 7,88 | 8,04 | 1,32% | 297.160,00 |
| 10.06.2021 | 7,85 | 8,04 | 7,77 | 7,94 | 0,89% | 523.841,00 |
| 09.06.2021 | 7,99 | 8,08 | 7,85 | 7,87 | -2,05% | 510.383,00 |
| 08.06.2021 | 8,01 | 8,14 | 7,99 | 8,03 | -0,31% | 595.526,00 |
| 07.06.2021 | 8,00 | 8,13 | 7,97 | 8,06 | -0,37% | 495.165,00 |
| 04.06.2021 | 8,06 | 8,22 | 8,05 | 8,09 | 0,25% | 715.234,00 |
| 03.06.2021 | 7,81 | 8,10 | 7,81 | 8,07 | 2,41% | 725.318,00 |
| 02.06.2021 | 7,85 | 7,91 | 7,81 | 7,88 | 0,19% | 497.249,00 |
| 01.06.2021 | 7,75 | 7,87 | 7,72 | 7,86 | 2,41% | 848.391,00 |
| 31.05.2021 | 7,63 | 7,76 | 7,60 | 7,68 | 0,79% | 256.564,00 |
| 28.05.2021 | 7,70 | 7,72 | 7,62 | 7,62 | -0,72% | 410.899,00 |
| 27.05.2021 | 7,55 | 7,79 | 7,55 | 7,67 | 1,19% | 732.155,00 |
| 26.05.2021 | 7,55 | 7,60 | 7,44 | 7,58 | 1,07% | 613.270,00 |
| 25.05.2021 | 7,41 | 7,55 | 7,39 | 7,50 | 2,60% | 1.161.400,00 |
| 21.05.2021 | 7,36 | 7,40 | 7,31 | 7,31 | 0,00% | 681.854,00 |
| 20.05.2021 | 7,39 | 7,43 | 7,30 | 7,31 | -0,20% | 836.245,00 |
| 19.05.2021 | 7,41 | 7,41 | 7,19 | 7,33 | -1,74% | 1.118.652,00 |
| 18.05.2021 | 7,50 | 7,55 | 7,41 | 7,46 | 0,47% | 389.586,00 |
| 17.05.2021 | 7,44 | 7,48 | 7,38 | 7,42 | 0,34% | 565.445,00 |
| 14.05.2021 | 7,53 | 7,53 | 7,24 | 7,40 | -0,74% | 1.350.248,00 |
| 13.05.2021 | 7,65 | 7,65 | 7,34 | 7,45 | -3,81% | 1.495.290,00 |
| 12.05.2021 | 7,76 | 7,79 | 7,34 | 7,75 | 1,71% | 1.849.648,00 |
| 11.05.2021 | 7,73 | 7,85 | 7,58 | 7,62 | -3,36% | 851.752,00 |
| 10.05.2021 | 7,69 | 7,91 | 7,69 | 7,88 | 2,34% | 1.009.675,00 |
| 07.05.2021 | 7,68 | 7,75 | 7,60 | 7,70 | 1,05% | 668.562,00 |
| 06.05.2021 | 7,55 | 7,63 | 7,51 | 7,62 | 1,33% | 745.237,00 |
| 05.05.2021 | 7,43 | 7,53 | 7,30 | 7,52 | 1,83% | 1.124.010,00 |
| 04.05.2021 | 7,59 | 7,61 | 7,38 | 7,39 | -2,06% | 973.099,00 |
| 03.05.2021 | 7,57 | 7,58 | 7,45 | 7,54 | 0,60% | 635.641,00 |
| 30.04.2021 | 7,68 | 7,73 | 7,49 | 7,50 | -1,64% | 911.993,00 |
| 29.04.2021 | 7,76 | 7,76 | 7,55 | 7,62 | -1,87% | 1.325.222,00 |
| 28.04.2021 | 7,82 | 7,88 | 7,70 | 7,77 | 0,19% | 772.026,00 |
| 27.04.2021 | 7,79 | 7,80 | 7,70 | 7,75 | -0,32% | 1.129.729,00 |
| 26.04.2021 | 7,75 | 7,85 | 7,75 | 7,78 | -2,69% | 630.161,00 |
| 23.04.2021 | 8,01 | 8,03 | 7,85 | 7,99 | -0,12% | 628.146,00 |
| 22.04.2021 | 7,96 | 8,05 | 7,88 | 8,00 | 1,72% | 564.894,00 |
| 21.04.2021 | 7,92 | 7,96 | 7,66 | 7,87 | 0,25% | 1.129.115,00 |
| 20.04.2021 | 8,10 | 8,16 | 7,83 | 7,85 | -5,14% | 1.397.141,00 |
| 19.04.2021 | 8,25 | 8,44 | 8,09 | 8,27 | 0,61% | 1.398.818,00 |
| 16.04.2021 | 8,15 | 8,29 | 8,09 | 8,22 | 1,36% | 667.523,00 |
| 15.04.2021 | 8,10 | 8,23 | 8,10 | 8,11 | 0,75% | 463.885,00 |
| 14.04.2021 | 8,11 | 8,14 | 8,00 | 8,05 | -0,06% | 345.404,00 |
| 13.04.2021 | 8,06 | 8,15 | 7,98 | 8,06 | 1,00% | 415.562,00 |
| 12.04.2021 | 7,93 | 8,14 | 7,90 | 7,98 | 0,95% | 473.779,00 |
| 09.04.2021 | 8,01 | 8,05 | 7,89 | 7,90 | -1,31% | 664.057,00 |
| 08.04.2021 | 8,26 | 8,35 | 7,99 | 8,01 | -2,32% | 776.233,00 |
| 07.04.2021 | 8,18 | 8,30 | 8,15 | 8,20 | 0,49% | 1.202.788,00 |
| 06.04.2021 | 7,95 | 8,23 | 7,94 | 8,16 | 4,15% | 1.372.911,00 |
| 01.04.2021 | 7,60 | 7,85 | 7,59 | 7,83 | 3,30% | 1.169.840,00 |
| 31.03.2021 | 7,41 | 7,67 | 7,41 | 7,58 | 2,02% | 1.344.466,00 |
| 30.03.2021 | 7,21 | 7,46 | 7,14 | 7,43 | 2,77% | 846.084,00 |
| 29.03.2021 | 7,26 | 7,36 | 7,20 | 7,23 | 0,28% | 769.814,00 |
| 26.03.2021 | 7,27 | 7,31 | 7,19 | 7,21 | 0,07% | 650.431,00 |
| 25.03.2021 | 7,14 | 7,25 | 7,03 | 7,21 | 1,19% | 671.516,00 |
| 24.03.2021 | 7,21 | 7,22 | 7,06 | 7,12 | -1,86% | 573.821,00 |
| 23.03.2021 | 7,50 | 7,51 | 7,15 | 7,26 | -3,46% | 1.190.630,00 |
| 22.03.2021 | 7,33 | 7,63 | 7,31 | 7,52 | 1,76% | 983.870,00 |
| 19.03.2021 | 7,56 | 7,69 | 7,22 | 7,39 | -0,74% | 1.968.055,00 |
| 18.03.2021 | 7,39 | 7,58 | 7,34 | 7,44 | 2,20% | 1.382.538,00 |
| 17.03.2021 | 7,11 | 7,31 | 7,09 | 7,28 | 2,90% | 1.131.939,00 |
| 16.03.2021 | 7,17 | 7,27 | 7,03 | 7,08 | -0,42% | 1.238.238,00 |
| 15.03.2021 | 7,15 | 7,18 | 7,07 | 7,11 | -0,63% | 645.292,00 |
| 12.03.2021 | 7,13 | 7,17 | 7,04 | 7,15 | 0,78% | 427.665,00 |
| 11.03.2021 | 7,16 | 7,17 | 7,01 | 7,10 | -0,77% | 608.571,00 |
| 10.03.2021 | 7,12 | 7,17 | 7,04 | 7,15 | 0,42% | 745.738,00 |