Börse:
6,545€
3,40%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
6,540€
Ask:
6,550€
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.01.2021 | 6,34 | 6,51 | 6,34 | 6,50 | 2,61% | 2.200,00 |
| 22.01.2021 | 6,25 | 6,45 | 6,20 | 6,33 | 0,96% | 32.602,00 |
| 21.01.2021 | 6,24 | 6,30 | 6,21 | 6,27 | 0,60% | 11.393,00 |
| 20.01.2021 | 6,22 | 6,49 | 6,18 | 6,23 | 0,16% | 19.566,00 |
| 19.01.2021 | 6,25 | 6,31 | 0,00 | 6,22 | -0,24% | 11.956,00 |
| 18.01.2021 | 6,16 | 6,26 | 6,08 | 6,24 | 1,05% | 18.507,00 |
| 15.01.2021 | 6,31 | 6,34 | 6,14 | 6,17 | -2,57% | 11.469,00 |
| 14.01.2021 | 6,37 | 6,42 | 6,29 | 6,34 | -0,20% | 12.605,00 |
| 13.01.2021 | 6,48 | 6,53 | 0,00 | 6,35 | -3,35% | 39.794,00 |
| 12.01.2021 | 6,55 | 6,67 | 6,49 | 6,57 | 0,38% | 15.893,00 |
| 11.01.2021 | 6,63 | 6,63 | 6,45 | 6,54 | -2,06% | 40.120,00 |
| 08.01.2021 | 6,68 | 6,74 | 6,55 | 6,68 | 0,60% | 20.518,00 |
| 07.01.2021 | 6,68 | 6,77 | 6,56 | 6,64 | 0,11% | 18.072,00 |
| 06.01.2021 | 6,67 | 6,79 | 6,58 | 6,63 | -0,34% | 13.752,00 |
| 05.01.2021 | 6,65 | 6,76 | 6,52 | 6,66 | 0,68% | 14.545,00 |
| 04.01.2021 | 6,85 | 6,94 | 6,54 | 6,61 | -3,08% | 15.905,00 |
| 30.12.2020 | 6,67 | 6,90 | 6,64 | 6,82 | 2,48% | 9.750,00 |
| 29.12.2020 | 6,63 | 6,75 | 6,58 | 6,66 | 1,18% | 7.676,00 |
| 28.12.2020 | 6,67 | 6,77 | 6,57 | 6,58 | -0,75% | 22.610,00 |
| 23.12.2020 | 6,56 | 6,67 | 6,52 | 6,63 | 1,22% | 3.880,00 |
| 22.12.2020 | 6,53 | 6,67 | 6,46 | 6,55 | -0,76% | 5.610,00 |
| 21.12.2020 | 6,50 | 6,64 | 0,00 | 6,60 | -0,38% | 20.339,00 |
| 18.12.2020 | 6,60 | 6,71 | 6,60 | 6,62 | 0,15% | 11.716,00 |
| 17.12.2020 | 6,57 | 6,73 | 6,52 | 6,61 | 0,72% | 7.000,00 |
| 16.12.2020 | 6,36 | 6,77 | 6,34 | 6,57 | 3,14% | 17.497,00 |
| 15.12.2020 | 6,20 | 6,38 | 6,16 | 6,37 | 2,95% | 6.480,00 |
| 14.12.2020 | 6,26 | 6,27 | 6,14 | 6,18 | -0,88% | 2.848,00 |
| 11.12.2020 | 6,28 | 6,36 | 6,12 | 6,24 | -0,56% | 8.964,00 |
| 10.12.2020 | 6,32 | 6,44 | 6,26 | 6,27 | -1,14% | 3.140,00 |
| 09.12.2020 | 6,30 | 6,41 | 6,22 | 6,35 | 1,08% | 5.776,00 |
| 08.12.2020 | 6,20 | 6,29 | 6,13 | 6,28 | 1,21% | 1.073,00 |
| 07.12.2020 | 6,26 | 6,33 | 6,13 | 6,20 | -1,39% | 9.805,00 |
| 04.12.2020 | 6,19 | 6,33 | 6,14 | 6,29 | 2,19% | 4.765,00 |
| 03.12.2020 | 6,21 | 6,24 | 6,07 | 6,16 | -0,77% | 5.364,00 |
| 02.12.2020 | 6,35 | 6,37 | 6,17 | 6,20 | -2,48% | 4.297,00 |
| 01.12.2020 | 6,40 | 6,41 | 6,30 | 6,36 | 0,47% | 6.455,00 |
| 30.11.2020 | 6,54 | 6,61 | 6,29 | 6,33 | -4,24% | 8.585,00 |
| 27.11.2020 | 6,58 | 6,68 | 6,51 | 6,61 | 0,72% | 5.123,00 |
| 26.11.2020 | 6,62 | 6,62 | 6,53 | 6,56 | -0,64% | 1.364,00 |
| 25.11.2020 | 6,75 | 6,84 | 6,53 | 6,61 | -2,37% | 6.987,00 |
| 24.11.2020 | 6,27 | 6,79 | 6,25 | 6,77 | 8,81% | 28.573,00 |
| 23.11.2020 | 6,13 | 6,40 | 6,12 | 6,22 | 2,05% | 11.959,00 |
| 20.11.2020 | 6,04 | 6,26 | 5,94 | 6,09 | 0,37% | 7.936,00 |
| 19.11.2020 | 6,10 | 6,20 | 5,98 | 6,07 | -0,29% | 5.068,00 |
| 18.11.2020 | 6,36 | 6,46 | 5,97 | 6,09 | -6,17% | 39.240,00 |
| 17.11.2020 | 6,64 | 6,77 | 6,38 | 6,49 | -2,41% | 15.277,00 |
| 16.11.2020 | 6,62 | 6,80 | 6,60 | 6,65 | 1,18% | 16.637,00 |
| 13.11.2020 | 6,65 | 6,79 | 6,54 | 6,57 | -0,49% | 9.981,00 |
| 12.11.2020 | 6,49 | 6,76 | 6,49 | 6,60 | 1,07% | 16.205,00 |
| 11.11.2020 | 5,99 | 6,59 | 5,98 | 6,53 | 9,38% | 52.124,00 |
| 10.11.2020 | 5,87 | 6,08 | 5,76 | 5,97 | 1,44% | 16.940,00 |
| 09.11.2020 | 5,55 | 6,00 | 5,55 | 5,89 | 7,93% | 32.175,00 |
| 06.11.2020 | 5,51 | 5,64 | 5,41 | 5,46 | -1,36% | 5.919,00 |
| 05.11.2020 | 5,57 | 5,63 | 5,43 | 5,53 | 0,14% | 16.267,00 |
| 04.11.2020 | 5,43 | 5,60 | 5,29 | 5,52 | 1,47% | 7.330,00 |
| 03.11.2020 | 5,32 | 5,48 | 5,29 | 5,44 | 3,27% | 14.100,00 |
| 02.11.2020 | 5,24 | 5,32 | 5,13 | 5,27 | 0,14% | 3.440,00 |
| 30.10.2020 | 4,97 | 5,27 | 4,97 | 5,26 | 3,24% | 9.573,00 |
| 29.10.2020 | 5,13 | 5,18 | 5,00 | 5,10 | 0,25% | 14.593,00 |
| 28.10.2020 | 5,33 | 5,33 | 5,02 | 5,09 | -5,53% | 21.994,00 |
| 27.10.2020 | 5,74 | 5,83 | 5,34 | 5,38 | -5,03% | 9.925,00 |
| 26.10.2020 | 5,80 | 5,90 | 5,56 | 5,67 | -6,59% | 75.645,00 |
| 23.10.2020 | 5,72 | 6,07 | 5,71 | 6,07 | 5,98% | 22.876,00 |
| 22.10.2020 | 5,56 | 5,74 | 5,47 | 5,73 | 2,64% | 3.330,00 |
| 21.10.2020 | 5,64 | 5,69 | 5,55 | 5,58 | -0,80% | 1.871,00 |
| 20.10.2020 | 5,66 | 5,69 | 5,59 | 5,62 | -0,04% | 2.750,00 |
| 19.10.2020 | 5,74 | 5,78 | 5,62 | 5,63 | -1,70% | 2.557,00 |
| 16.10.2020 | 5,74 | 5,83 | 5,67 | 5,72 | -0,13% | 307,00 |
| 15.10.2020 | 5,82 | 5,82 | 5,52 | 5,73 | -1,63% | 7.720,00 |
| 14.10.2020 | 5,62 | 5,90 | 5,60 | 5,83 | 3,74% | 14.790,00 |
| 13.10.2020 | 5,72 | 5,73 | 5,58 | 5,62 | -1,92% | 3.625,00 |
| 12.10.2020 | 5,84 | 5,85 | 5,67 | 5,73 | -1,46% | 6.007,00 |
| 09.10.2020 | 5,90 | 5,90 | 5,74 | 5,81 | -1,36% | 6.735,00 |
| 08.10.2020 | 5,90 | 6,15 | 5,84 | 5,89 | 0,90% | 24.629,00 |
| 07.10.2020 | 5,72 | 5,85 | 5,65 | 5,84 | 2,55% | 4.050,00 |
| 06.10.2020 | 5,70 | 5,87 | 5,66 | 5,69 | -0,18% | 10.133,00 |
| 05.10.2020 | 5,38 | 5,71 | 5,38 | 5,70 | 6,29% | 4.716,00 |
| 02.10.2020 | 5,26 | 5,40 | 5,19 | 5,37 | 1,47% | 7.254,00 |
| 01.10.2020 | 5,26 | 5,32 | 5,18 | 5,29 | 0,81% | 9.359,00 |
| 30.09.2020 | 5,20 | 5,34 | 5,02 | 5,25 | -0,29% | 18.114,00 |
| 29.09.2020 | 5,37 | 5,37 | 5,21 | 5,26 | -1,54% | 3.190,00 |
| 28.09.2020 | 5,27 | 5,39 | 5,24 | 5,34 | 1,62% | 8.358,00 |
| 25.09.2020 | 5,45 | 5,45 | 5,19 | 5,26 | -3,44% | 8.790,00 |
| 24.09.2020 | 5,33 | 5,47 | 5,25 | 5,45 | 1,59% | 2.389,00 |
| 23.09.2020 | 5,50 | 5,54 | 5,36 | 5,36 | -2,28% | 6.913,00 |
| 22.09.2020 | 5,49 | 5,55 | 5,33 | 5,49 | -0,32% | 10.465,00 |
| 21.09.2020 | 5,71 | 5,74 | 5,37 | 5,50 | -3,89% | 14.466,00 |
| 18.09.2020 | 5,83 | 5,86 | 5,69 | 5,73 | -1,72% | 4.414,00 |
| 17.09.2020 | 5,87 | 5,87 | 5,73 | 5,83 | -0,72% | 2.065,00 |
| 16.09.2020 | 5,88 | 5,91 | 5,82 | 5,87 | -0,17% | 6.072,00 |
| 15.09.2020 | 5,90 | 5,99 | 5,83 | 5,88 | -0,38% | 1.539,00 |
| 14.09.2020 | 5,84 | 6,00 | 5,84 | 5,90 | 1,59% | 24.029,00 |
| 11.09.2020 | 5,98 | 6,01 | 5,68 | 5,81 | -2,44% | 8.747,00 |
| 10.09.2020 | 5,90 | 6,06 | 5,71 | 5,95 | 3,97% | 35.161,00 |
| 09.09.2020 | 5,78 | 5,85 | 5,67 | 5,73 | -0,69% | 6.515,00 |
| 08.09.2020 | 5,90 | 5,90 | 5,62 | 5,77 | -2,16% | 14.779,00 |
| 07.09.2020 | 5,85 | 5,94 | 5,76 | 5,89 | 0,55% | 12.162,00 |
| 04.09.2020 | 5,80 | 5,89 | 5,70 | 5,86 | 1,38% | 9.012,00 |
| 03.09.2020 | 5,71 | 5,88 | 0,00 | 5,78 | 0,74% | 10.552,00 |
| 02.09.2020 | 5,53 | 5,77 | 5,48 | 5,74 | 4,46% | 12.958,00 |