Börse:
6,538€
-1,02%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
6,530€
Ask:
6,545€
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2021 | 6,74 | 6,74 | 6,31 | 6,56 | -0,68% | - |
| 26.01.2021 | 6,53 | 6,94 | 6,41 | 6,61 | 2,88% | 1.939.100,00 |
| 25.01.2021 | 6,47 | 6,71 | 6,41 | 6,42 | 1,99% | 1.292.894,00 |
| 22.01.2021 | 6,26 | 6,45 | 6,20 | 6,30 | 0,72% | 906.003,00 |
| 21.01.2021 | 6,26 | 6,30 | 6,21 | 6,25 | 0,89% | 802.117,00 |
| 20.01.2021 | 6,28 | 6,30 | 6,18 | 6,20 | 0,57% | 1.001.778,00 |
| 19.01.2021 | 6,17 | 6,31 | 6,16 | 6,16 | 0,82% | 1.063.744,00 |
| 18.01.2021 | 6,14 | 6,26 | 6,08 | 6,11 | -0,73% | 776.674,00 |
| 15.01.2021 | 6,32 | 6,33 | 6,13 | 6,16 | -2,61% | 973.553,00 |
| 14.01.2021 | 6,34 | 6,42 | 6,30 | 6,32 | 0,00% | 654.258,00 |
| 13.01.2021 | 6,50 | 6,55 | 6,29 | 6,32 | -4,75% | 1.102.909,00 |
| 12.01.2021 | 6,60 | 6,67 | 6,49 | 6,64 | 1,45% | 549.577,00 |
| 11.01.2021 | 6,64 | 6,64 | 6,44 | 6,54 | -1,73% | 628.870,00 |
| 08.01.2021 | 6,72 | 6,74 | 6,55 | 6,66 | 0,45% | 376.157,00 |
| 07.01.2021 | 6,69 | 6,77 | 6,57 | 6,63 | 0,38% | 612.137,00 |
| 06.01.2021 | 6,72 | 6,79 | 6,58 | 6,60 | -0,30% | 585.100,00 |
| 05.01.2021 | 6,64 | 6,76 | 6,52 | 6,62 | 0,00% | 455.720,00 |
| 04.01.2021 | 6,86 | 6,90 | 6,54 | 6,62 | -3,15% | 734.449,00 |
| 30.12.2020 | 6,64 | 6,90 | 6,64 | 6,84 | 2,63% | 405.089,00 |
| 29.12.2020 | 6,68 | 6,75 | 6,64 | 6,66 | 1,06% | 406.591,00 |
| 28.12.2020 | 6,75 | 6,78 | 6,59 | 6,59 | -0,98% | 253.276,00 |
| 23.12.2020 | 6,57 | 6,67 | 6,52 | 6,66 | 1,14% | 289.118,00 |
| 22.12.2020 | 6,55 | 6,68 | 6,55 | 6,58 | 1,54% | 272.218,00 |
| 21.12.2020 | 6,47 | 6,53 | 6,30 | 6,48 | -1,89% | 796.744,00 |
| 18.12.2020 | 6,74 | 6,74 | 6,60 | 6,61 | -0,08% | 425.933,00 |
| 17.12.2020 | 6,65 | 6,73 | 6,52 | 6,61 | 1,30% | 495.058,00 |
| 16.12.2020 | 6,39 | 6,80 | 6,36 | 6,53 | 3,24% | 714.711,00 |
| 15.12.2020 | 6,18 | 6,38 | 6,17 | 6,32 | 2,10% | 726.548,00 |
| 14.12.2020 | 6,16 | 6,27 | 6,16 | 6,19 | -0,64% | 321.563,00 |
| 11.12.2020 | 6,34 | 6,36 | 6,12 | 6,23 | -1,03% | 634.247,00 |
| 10.12.2020 | 6,38 | 6,44 | 6,26 | 6,30 | -1,02% | 430.952,00 |
| 09.12.2020 | 6,30 | 6,41 | 6,21 | 6,36 | 1,84% | 435.744,00 |
| 08.12.2020 | 6,16 | 6,27 | 6,12 | 6,25 | 1,46% | 470.247,00 |
| 07.12.2020 | 6,27 | 6,30 | 6,12 | 6,16 | -1,99% | 466.460,00 |
| 04.12.2020 | 6,20 | 6,32 | 6,13 | 6,28 | 1,70% | 545.844,00 |
| 03.12.2020 | 6,24 | 6,25 | 6,07 | 6,18 | -0,48% | 419.632,00 |
| 02.12.2020 | 6,36 | 6,36 | 6,17 | 6,21 | -2,21% | 354.081,00 |
| 01.12.2020 | 6,37 | 6,41 | 6,32 | 6,35 | 1,36% | 402.988,00 |
| 30.11.2020 | 6,58 | 6,59 | 6,26 | 6,26 | -4,86% | 663.141,00 |
| 27.11.2020 | 6,54 | 6,68 | 6,52 | 6,58 | 0,08% | 218.168,00 |
| 26.11.2020 | 6,60 | 6,62 | 6,53 | 6,58 | -0,08% | 250.304,00 |
| 25.11.2020 | 6,77 | 6,84 | 6,54 | 6,58 | -2,95% | 631.328,00 |
| 24.11.2020 | 6,24 | 6,79 | 6,24 | 6,78 | 9,53% | 1.484.332,00 |
| 23.11.2020 | 6,15 | 6,41 | 6,14 | 6,19 | 1,98% | 794.056,00 |
| 20.11.2020 | 5,95 | 6,27 | 5,93 | 6,07 | 0,91% | 686.455,00 |
| 19.11.2020 | 6,10 | 6,19 | 5,98 | 6,02 | -1,39% | 891.901,00 |
| 18.11.2020 | 6,18 | 6,18 | 5,97 | 6,10 | -5,28% | 1.495.591,00 |
| 17.11.2020 | 6,75 | 6,77 | 6,38 | 6,44 | -3,45% | 634.342,00 |
| 16.11.2020 | 6,67 | 6,80 | 6,62 | 6,67 | 1,75% | 992.515,00 |
| 13.11.2020 | 6,63 | 6,78 | 6,55 | 6,56 | -2,09% | 705.065,00 |
| 12.11.2020 | 6,55 | 6,78 | 6,49 | 6,70 | 2,37% | 792.838,00 |
| 11.11.2020 | 6,10 | 6,60 | 6,05 | 6,54 | 10,19% | 1.327.379,00 |
| 10.11.2020 | 5,85 | 6,08 | 5,80 | 5,94 | 1,45% | 920.855,00 |
| 09.11.2020 | 5,61 | 5,96 | 5,55 | 5,85 | 7,44% | 872.146,00 |
| 06.11.2020 | 5,51 | 5,64 | 5,41 | 5,45 | -1,63% | 409.674,00 |
| 05.11.2020 | 5,63 | 5,64 | 5,43 | 5,54 | -0,72% | 414.105,00 |
| 04.11.2020 | 5,30 | 5,58 | 5,25 | 5,58 | 2,20% | 781.816,00 |
| 03.11.2020 | 5,35 | 5,46 | 5,30 | 5,46 | 3,02% | 513.218,00 |
| 02.11.2020 | 5,28 | 5,30 | 5,13 | 5,30 | 1,34% | 569.308,00 |
| 30.10.2020 | 5,01 | 5,23 | 5,00 | 5,23 | 3,47% | 570.300,00 |
| 29.10.2020 | 5,08 | 5,18 | 4,99 | 5,05 | -0,39% | 685.032,00 |
| 28.10.2020 | 5,30 | 5,32 | 5,02 | 5,07 | -5,59% | 811.416,00 |
| 27.10.2020 | 5,81 | 5,85 | 5,34 | 5,37 | -3,76% | 697.534,00 |
| 26.10.2020 | 5,67 | 5,80 | 5,56 | 5,58 | -3,71% | 552.196,00 |
| 23.10.2020 | 5,72 | 5,99 | 5,72 | 5,80 | 1,22% | 615.976,00 |
| 22.10.2020 | 5,56 | 5,74 | 5,48 | 5,73 | 2,14% | 471.922,00 |
| 21.10.2020 | 5,65 | 5,69 | 5,55 | 5,61 | -0,53% | 366.040,00 |
| 20.10.2020 | 5,61 | 5,69 | 5,60 | 5,64 | -0,62% | 300.465,00 |
| 19.10.2020 | 5,73 | 5,78 | 5,64 | 5,67 | -0,79% | 321.986,00 |
| 16.10.2020 | 5,68 | 5,83 | 5,68 | 5,72 | 0,00% | 490.213,00 |
| 15.10.2020 | 5,72 | 5,76 | 5,52 | 5,72 | -2,89% | 642.392,00 |
| 14.10.2020 | 5,67 | 5,90 | 5,61 | 5,89 | 5,09% | 673.186,00 |
| 13.10.2020 | 5,69 | 5,69 | 5,58 | 5,60 | -1,23% | 361.210,00 |
| 12.10.2020 | 5,82 | 5,86 | 5,67 | 5,67 | -2,33% | 616.199,00 |
| 09.10.2020 | 5,83 | 5,89 | 5,75 | 5,81 | -1,11% | 590.796,00 |
| 08.10.2020 | 5,87 | 6,14 | 5,85 | 5,87 | 0,95% | 909.212,00 |
| 07.10.2020 | 5,69 | 5,82 | 5,65 | 5,82 | 2,11% | 339.442,00 |
| 06.10.2020 | 5,67 | 5,87 | 5,67 | 5,70 | 0,53% | 867.966,00 |
| 05.10.2020 | 5,41 | 5,70 | 5,41 | 5,67 | 5,49% | 573.997,00 |
| 02.10.2020 | 5,20 | 5,40 | 5,19 | 5,37 | 1,70% | 506.595,00 |
| 01.10.2020 | 5,30 | 5,33 | 5,18 | 5,28 | 0,19% | 513.289,00 |
| 30.09.2020 | 5,19 | 5,34 | 5,02 | 5,27 | 0,76% | 976.232,00 |
| 29.09.2020 | 5,34 | 5,34 | 5,21 | 5,23 | -2,24% | 497.276,00 |
| 28.09.2020 | 5,26 | 5,39 | 5,25 | 5,35 | 2,59% | 604.867,00 |
| 25.09.2020 | 5,42 | 5,45 | 5,19 | 5,22 | -4,05% | 656.762,00 |
| 24.09.2020 | 5,36 | 5,46 | 5,25 | 5,44 | 1,12% | 559.646,00 |
| 23.09.2020 | 5,52 | 5,55 | 5,37 | 5,38 | -1,47% | 474.525,00 |
| 22.09.2020 | 5,46 | 5,54 | 5,33 | 5,46 | 1,49% | 824.222,00 |
| 21.09.2020 | 5,75 | 5,75 | 5,37 | 5,38 | -5,45% | 581.016,00 |
| 18.09.2020 | 5,85 | 5,87 | 5,69 | 5,69 | -2,32% | 480.618,00 |
| 17.09.2020 | 5,78 | 5,84 | 5,73 | 5,82 | -1,36% | 602.522,00 |
| 16.09.2020 | 5,91 | 5,92 | 5,82 | 5,90 | 0,51% | 462.693,00 |
| 15.09.2020 | 5,91 | 5,99 | 5,83 | 5,87 | -1,59% | 519.567,00 |
| 14.09.2020 | 5,93 | 5,99 | 5,87 | 5,97 | 2,32% | 546.040,00 |
| 11.09.2020 | 5,97 | 6,01 | 5,68 | 5,83 | -2,75% | 1.013.419,00 |
| 10.09.2020 | 5,81 | 6,05 | 5,72 | 6,00 | 5,18% | 1.409.000,00 |
| 09.09.2020 | 5,72 | 5,85 | 5,67 | 5,70 | -1,55% | 954.010,00 |
| 08.09.2020 | 5,84 | 5,84 | 5,61 | 5,79 | -0,09% | 488.605,00 |
| 07.09.2020 | 5,83 | 5,94 | 5,76 | 5,80 | -0,43% | 656.944,00 |
| 04.09.2020 | 5,79 | 5,87 | 5,70 | 5,82 | 0,17% | 676.546,00 |