Börse:
6,335€
1,12%
Echtzeit-Aktienkurs SCHAEFFLER AG INH. VZO
Bid:
6,290€
Ask:
6,380€
Aktienkurse zur SCHAEFFLER AG INH. VZO Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2021 | 6,25 | 6,44 | 6,20 | 6,34 | 1,16% | 140.282,00 |
| 21.01.2021 | 6,25 | 6,31 | 6,22 | 6,27 | 0,52% | 127.758,00 |
| 20.01.2021 | 6,23 | 6,47 | 6,18 | 6,23 | 0,28% | 183.408,00 |
| 19.01.2021 | 6,21 | 6,32 | 6,16 | 6,22 | -0,20% | 117.681,00 |
| 18.01.2021 | 6,17 | 6,26 | 6,09 | 6,23 | 0,93% | 132.489,00 |
| 15.01.2021 | 6,36 | 6,36 | 6,13 | 6,17 | -2,72% | 221.814,00 |
| 14.01.2021 | 6,34 | 6,42 | 6,29 | 6,34 | 0,04% | 127.429,00 |
| 13.01.2021 | 6,48 | 6,53 | 6,30 | 6,34 | -3,21% | 213.777,00 |
| 12.01.2021 | 6,55 | 6,66 | 6,46 | 6,55 | 0,23% | 127.170,00 |
| 11.01.2021 | 6,62 | 6,63 | 6,47 | 6,54 | -2,28% | 92.575,00 |
| 08.01.2021 | 6,65 | 6,74 | 6,55 | 6,69 | 0,64% | 93.339,00 |
| 07.01.2021 | 6,64 | 6,76 | 6,57 | 6,65 | 0,26% | 141.992,00 |
| 06.01.2021 | 6,68 | 6,78 | 6,58 | 6,63 | -0,56% | 91.562,00 |
| 05.01.2021 | 6,64 | 6,75 | 6,53 | 6,67 | 0,76% | 53.732,00 |
| 04.01.2021 | 6,82 | 6,88 | 6,55 | 6,62 | -3,04% | 112.302,00 |
| 30.12.2020 | 6,67 | 6,89 | 6,64 | 6,82 | 2,40% | 71.442,00 |
| 29.12.2020 | 6,62 | 6,74 | 6,59 | 6,66 | 1,18% | 81.393,00 |
| 28.12.2020 | 6,67 | 6,77 | 6,58 | 6,59 | -0,75% | 103.649,00 |
| 23.12.2020 | 6,56 | 6,66 | 6,52 | 6,64 | 1,45% | 58.218,00 |
| 22.12.2020 | 6,48 | 6,67 | 6,48 | 6,54 | -1,06% | 45.614,00 |
| 21.12.2020 | 6,52 | 6,66 | 6,29 | 6,61 | 0,53% | 95.945,00 |
| 18.12.2020 | 6,62 | 6,69 | 6,57 | 6,58 | -0,68% | 57.699,00 |
| 17.12.2020 | 6,60 | 6,72 | 6,52 | 6,62 | 0,80% | 80.486,00 |
| 16.12.2020 | 6,38 | 6,72 | 6,34 | 6,57 | 3,02% | 160.447,00 |
| 15.12.2020 | 6,19 | 6,38 | 6,16 | 6,38 | 3,03% | 74.596,00 |
| 14.12.2020 | 6,16 | 6,26 | 6,14 | 6,19 | -0,84% | 70.422,00 |
| 11.12.2020 | 6,28 | 6,36 | 6,11 | 6,24 | -0,64% | 46.152,00 |
| 10.12.2020 | 6,33 | 6,44 | 6,26 | 6,28 | -0,79% | 53.906,00 |
| 09.12.2020 | 6,29 | 6,40 | 6,24 | 6,33 | 0,76% | 62.712,00 |
| 08.12.2020 | 6,20 | 6,29 | 6,13 | 6,28 | 1,33% | 32.301,00 |
| 07.12.2020 | 6,28 | 6,31 | 6,13 | 6,20 | -1,35% | 42.904,00 |
| 04.12.2020 | 6,16 | 6,32 | 6,14 | 6,29 | 2,03% | 26.845,00 |
| 03.12.2020 | 6,19 | 6,24 | 6,08 | 6,16 | -0,69% | 67.923,00 |
| 02.12.2020 | 6,34 | 6,34 | 6,17 | 6,20 | -2,74% | 113.385,00 |
| 01.12.2020 | 6,32 | 6,41 | 6,31 | 6,38 | 0,83% | 38.801,00 |
| 30.11.2020 | 6,56 | 6,56 | 6,30 | 6,33 | -4,28% | 118.033,00 |
| 27.11.2020 | 6,56 | 6,68 | 6,52 | 6,61 | 0,49% | 47.915,00 |
| 26.11.2020 | 6,58 | 6,63 | 6,53 | 6,58 | -0,68% | 37.995,00 |
| 25.11.2020 | 6,67 | 6,83 | 6,55 | 6,62 | -2,11% | 75.778,00 |
| 24.11.2020 | 6,32 | 6,78 | 6,29 | 6,76 | 8,50% | 302.851,00 |
| 23.11.2020 | 6,17 | 6,40 | 6,17 | 6,23 | 2,47% | 116.887,00 |
| 20.11.2020 | 6,06 | 6,26 | 6,00 | 6,08 | 0,29% | 121.544,00 |
| 19.11.2020 | 6,10 | 6,20 | 5,98 | 6,07 | -0,90% | 106.552,00 |
| 18.11.2020 | 6,36 | 6,36 | 5,98 | 6,12 | -5,41% | 323.788,00 |
| 17.11.2020 | 6,66 | 6,76 | 6,37 | 6,47 | -2,85% | 104.937,00 |
| 16.11.2020 | 6,65 | 6,79 | 6,59 | 6,66 | 1,52% | 177.738,00 |
| 13.11.2020 | 6,68 | 6,77 | 6,52 | 6,56 | -0,83% | 103.474,00 |
| 12.11.2020 | 6,54 | 6,76 | 6,43 | 6,62 | 1,34% | 179.309,00 |
| 11.11.2020 | 6,06 | 6,59 | 6,01 | 6,53 | 8,52% | 450.107,00 |
| 10.11.2020 | 5,85 | 6,06 | 5,77 | 6,02 | 2,82% | 210.480,00 |
| 09.11.2020 | 5,60 | 5,98 | 5,56 | 5,85 | 6,95% | 165.131,00 |
| 06.11.2020 | 5,53 | 5,64 | 5,41 | 5,47 | -1,08% | 79.283,00 |
| 05.11.2020 | 5,55 | 5,65 | 5,42 | 5,53 | 0,14% | 38.735,00 |
| 04.11.2020 | 5,40 | 5,59 | 5,30 | 5,52 | 1,14% | 73.538,00 |
| 03.11.2020 | 5,29 | 5,50 | 5,28 | 5,46 | 3,75% | 59.093,00 |
| 02.11.2020 | 5,31 | 5,31 | 5,13 | 5,26 | -0,14% | 77.730,00 |
| 30.10.2020 | 5,04 | 5,27 | 5,01 | 5,27 | 3,28% | 70.416,00 |
| 29.10.2020 | 5,10 | 5,18 | 5,01 | 5,10 | 0,39% | 211.097,00 |
| 28.10.2020 | 5,33 | 5,36 | 5,03 | 5,08 | -4,73% | 167.482,00 |
| 27.10.2020 | 5,78 | 5,92 | 5,33 | 5,34 | -5,99% | 108.231,00 |
| 26.10.2020 | 5,76 | 5,79 | 5,55 | 5,68 | -3,53% | 82.269,00 |
| 23.10.2020 | 5,73 | 5,98 | 5,72 | 5,88 | 2,48% | 87.428,00 |
| 22.10.2020 | 5,59 | 5,74 | 5,47 | 5,74 | 2,82% | 31.802,00 |
| 21.10.2020 | 5,60 | 5,69 | 5,55 | 5,58 | -0,62% | 22.157,00 |
| 20.10.2020 | 5,63 | 5,69 | 5,60 | 5,62 | -0,13% | 15.179,00 |
| 19.10.2020 | 5,72 | 5,78 | 5,62 | 5,63 | -1,57% | 29.285,00 |
| 16.10.2020 | 5,77 | 5,83 | 5,67 | 5,72 | -0,22% | 32.141,00 |
| 15.10.2020 | 5,77 | 5,77 | 5,52 | 5,73 | -1,80% | 75.861,00 |
| 14.10.2020 | 5,59 | 5,90 | 5,59 | 5,83 | 3,78% | 52.268,00 |
| 13.10.2020 | 5,72 | 5,72 | 5,58 | 5,62 | -1,66% | 52.587,00 |
| 12.10.2020 | 5,80 | 5,85 | 5,68 | 5,72 | -1,38% | 49.435,00 |
| 09.10.2020 | 5,90 | 5,90 | 5,75 | 5,80 | -1,74% | 37.805,00 |
| 08.10.2020 | 5,89 | 6,14 | 5,83 | 5,90 | 0,81% | 163.040,00 |
| 07.10.2020 | 5,70 | 5,85 | 5,65 | 5,85 | 3,54% | 48.024,00 |
| 06.10.2020 | 5,72 | 5,87 | 5,65 | 5,65 | -1,18% | 65.040,00 |
| 05.10.2020 | 5,46 | 5,72 | 5,44 | 5,72 | 6,62% | 59.274,00 |
| 02.10.2020 | 5,24 | 5,40 | 5,20 | 5,36 | 1,95% | 54.226,00 |
| 01.10.2020 | 5,28 | 5,32 | 5,18 | 5,26 | 0,33% | 57.025,00 |
| 30.09.2020 | 5,23 | 5,34 | 5,02 | 5,24 | -0,24% | 117.076,00 |
| 29.09.2020 | 5,37 | 5,37 | 5,21 | 5,26 | -1,87% | 42.480,00 |
| 28.09.2020 | 5,30 | 5,38 | 5,25 | 5,36 | 2,24% | 47.816,00 |
| 25.09.2020 | 5,47 | 5,50 | 5,19 | 5,24 | -3,72% | 83.193,00 |
| 24.09.2020 | 5,34 | 5,46 | 5,26 | 5,44 | 1,54% | 36.542,00 |
| 23.09.2020 | 5,50 | 5,56 | 5,34 | 5,36 | -2,19% | 41.996,00 |
| 22.09.2020 | 5,55 | 5,56 | 5,34 | 5,48 | -0,77% | - |
| 21.09.2020 | 5,68 | 5,72 | 5,37 | 5,52 | -3,62% | 110.451,00 |
| 18.09.2020 | 5,85 | 5,87 | 5,69 | 5,73 | -1,80% | 58.407,00 |
| 17.09.2020 | 5,86 | 5,86 | 5,73 | 5,83 | -0,68% | 41.352,00 |
| 16.09.2020 | 5,87 | 5,91 | 5,82 | 5,87 | -0,13% | 53.011,00 |
| 15.09.2020 | 5,92 | 5,98 | 5,83 | 5,88 | -0,30% | 52.930,00 |
| 14.09.2020 | 5,92 | 5,99 | 5,88 | 5,90 | 1,59% | 69.307,00 |
| 11.09.2020 | 5,98 | 6,01 | 5,68 | 5,81 | -2,72% | 120.579,00 |
| 10.09.2020 | 5,88 | 6,05 | 5,71 | 5,97 | 3,78% | 335.750,00 |
| 09.09.2020 | 5,82 | 5,84 | 5,68 | 5,75 | -1,71% | 63.357,00 |
| 08.09.2020 | 5,95 | 5,95 | 5,63 | 5,85 | -0,17% | 67.095,00 |
| 07.09.2020 | 5,86 | 5,95 | 5,78 | 5,86 | -0,42% | 66.619,00 |
| 04.09.2020 | 5,76 | 5,95 | 5,71 | 5,89 | 3,16% | 75.053,00 |
| 03.09.2020 | 5,75 | 5,88 | 5,71 | 5,71 | 0,18% | 126.910,00 |
| 02.09.2020 | 5,50 | 5,76 | 5,50 | 5,70 | 4,40% | 135.132,00 |
| 01.09.2020 | 5,67 | 5,68 | 5,38 | 5,46 | -3,96% | 161.595,00 |