7,380€
-1,73%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 7,60 | 7,60 | 7,28 | 7,42 | -1,26% | 142.245,00 |
| 11.03.2026 | 7,54 | 7,59 | 7,44 | 7,51 | -0,30% | 41.724,00 |
| 10.03.2026 | 7,48 | 7,78 | 7,48 | 7,53 | 1,38% | 380.318,00 |
| 09.03.2026 | 7,61 | 7,70 | 7,16 | 7,43 | -4,53% | 376.191,00 |
| 06.03.2026 | 7,74 | 7,94 | 7,69 | 7,78 | -0,22% | 116.186,00 |
| 05.03.2026 | 8,29 | 8,45 | 7,79 | 7,80 | -5,74% | 387.137,00 |
| 04.03.2026 | 7,95 | 8,32 | 7,90 | 8,28 | 3,57% | 456.093,00 |
| 03.03.2026 | 10,09 | 10,09 | 7,72 | 7,99 | -19,48% | 1.124.680,00 |
| 02.03.2026 | 9,87 | 10,18 | 9,76 | 9,92 | -3,67% | 96.366,00 |
| 27.02.2026 | 10,80 | 10,80 | 10,21 | 10,30 | -4,98% | 133.277,00 |
| 26.02.2026 | 10,71 | 11,15 | 10,71 | 10,84 | 0,18% | 139.225,00 |
| 25.02.2026 | 10,81 | 10,89 | 10,67 | 10,82 | 1,03% | 40.127,00 |
| 24.02.2026 | 10,44 | 10,79 | 10,44 | 10,71 | 1,76% | 48.130,00 |
| 23.02.2026 | 10,52 | 10,71 | 10,42 | 10,53 | -1,59% | 74.958,00 |
| 20.02.2026 | 10,71 | 10,88 | 10,63 | 10,70 | -0,23% | 62.088,00 |
| 19.02.2026 | 10,71 | 10,99 | 10,69 | 10,72 | -1,43% | 85.790,00 |
| 18.02.2026 | 10,54 | 10,88 | 10,44 | 10,88 | 1,73% | 46.485,00 |
| 17.02.2026 | 10,72 | 10,74 | 10,55 | 10,69 | -0,09% | 21.164,00 |
| 16.02.2026 | 10,98 | 10,98 | 10,64 | 10,70 | 0,38% | 58.373,00 |
| 13.02.2026 | 10,64 | 10,69 | 10,53 | 10,66 | 0,28% | 10.833,00 |
| 12.02.2026 | 10,79 | 11,11 | 10,59 | 10,63 | -0,28% | 170.157,00 |
| 11.02.2026 | 10,42 | 10,71 | 10,26 | 10,66 | 2,60% | 54.152,00 |
| 10.02.2026 | 10,56 | 10,74 | 10,24 | 10,39 | -1,47% | 118.282,00 |
| 09.02.2026 | 10,37 | 10,60 | 10,37 | 10,55 | 1,88% | 81.588,00 |
| 06.02.2026 | 10,47 | 10,57 | 10,17 | 10,35 | -0,77% | 130.079,00 |
| 05.02.2026 | 10,10 | 10,59 | 9,95 | 10,43 | 3,17% | 215.190,00 |
| 04.02.2026 | 9,65 | 10,48 | 9,60 | 10,11 | 5,37% | 304.010,00 |
| 03.02.2026 | 9,60 | 9,84 | 9,34 | 9,60 | -4,05% | 494.606,00 |
| 02.02.2026 | 9,43 | 10,08 | 9,38 | 10,00 | 3,36% | 489.666,00 |
| 30.01.2026 | 10,49 | 10,63 | 9,52 | 9,68 | -7,11% | 852.358,00 |
| 29.01.2026 | 10,91 | 11,24 | 9,73 | 10,42 | -2,39% | 940.518,00 |
| 28.01.2026 | 11,89 | 11,89 | 10,56 | 10,67 | -9,50% | 789.134,00 |
| 27.01.2026 | 11,67 | 11,90 | 11,59 | 11,79 | 1,46% | 181.676,00 |
| 26.01.2026 | 11,85 | 11,99 | 11,56 | 11,62 | -0,98% | 382.068,00 |
| 23.01.2026 | 11,28 | 11,93 | 11,19 | 11,74 | 7,46% | 795.448,00 |
| 22.01.2026 | 10,74 | 10,99 | 10,66 | 10,92 | 1,77% | 422.128,00 |
| 21.01.2026 | 10,32 | 10,73 | 10,32 | 10,73 | 4,68% | 205.879,00 |
| 20.01.2026 | 10,26 | 10,48 | 10,17 | 10,25 | 0,00% | 313.311,00 |
| 19.01.2026 | 10,30 | 10,59 | 10,15 | 10,25 | -2,94% | 788.562,00 |
| 16.01.2026 | 10,10 | 10,79 | 10,05 | 10,56 | 6,13% | 773.314,00 |
| 15.01.2026 | 10,18 | 10,94 | 9,67 | 9,95 | -2,36% | 1.101.165,00 |
| 14.01.2026 | 9,64 | 10,19 | 9,61 | 10,19 | 6,59% | 672.773,00 |
| 13.01.2026 | 9,36 | 9,65 | 9,29 | 9,56 | 2,63% | 428.872,00 |
| 12.01.2026 | 9,20 | 9,39 | 9,08 | 9,32 | 1,53% | 309.172,00 |
| 09.01.2026 | 8,89 | 9,20 | 8,89 | 9,18 | 3,61% | 361.505,00 |
| 08.01.2026 | 8,88 | 8,90 | 8,69 | 8,86 | 0,06% | 259.519,00 |
| 07.01.2026 | 8,72 | 8,93 | 8,66 | 8,85 | 2,25% | 318.325,00 |
| 06.01.2026 | 8,56 | 8,72 | 8,51 | 8,66 | 2,18% | 154.762,00 |
| 05.01.2026 | 8,65 | 8,70 | 8,46 | 8,47 | -2,02% | 238.260,00 |
| 02.01.2026 | 8,36 | 8,70 | 8,33 | 8,65 | 3,47% | 319.103,00 |
| 30.12.2025 | 8,26 | 8,40 | 8,24 | 8,36 | 1,21% | 129.686,00 |
| 29.12.2025 | 7,95 | 8,30 | 7,94 | 8,26 | 3,25% | 408.747,00 |
| 23.12.2025 | 8,02 | 8,06 | 7,87 | 8,00 | -0,25% | 214.039,00 |
| 22.12.2025 | 7,84 | 8,03 | 7,80 | 8,02 | 2,30% | 433.499,00 |
| 19.12.2025 | 7,82 | 7,92 | 7,78 | 7,84 | -0,13% | 129.003,00 |
| 18.12.2025 | 7,60 | 7,89 | 7,55 | 7,85 | 4,11% | 340.873,00 |
| 17.12.2025 | 7,55 | 7,64 | 7,53 | 7,54 | -0,66% | 77.895,00 |
| 16.12.2025 | 7,59 | 7,68 | 7,53 | 7,59 | -0,85% | 140.908,00 |
| 15.12.2025 | 7,75 | 7,79 | 7,61 | 7,65 | -0,84% | 114.923,00 |
| 12.12.2025 | 7,63 | 7,78 | 7,60 | 7,72 | 1,51% | 181.167,00 |
| 11.12.2025 | 7,54 | 7,64 | 7,50 | 7,60 | 0,80% | 94.192,00 |
| 10.12.2025 | 7,44 | 7,62 | 7,40 | 7,54 | 1,28% | 102.495,00 |
| 09.12.2025 | 7,72 | 7,75 | 7,43 | 7,45 | -3,37% | 216.386,00 |
| 08.12.2025 | 7,60 | 7,84 | 7,60 | 7,71 | 0,39% | 409.197,00 |
| 05.12.2025 | 7,36 | 7,71 | 7,36 | 7,68 | 4,49% | 552.148,00 |
| 04.12.2025 | 7,07 | 7,40 | 7,03 | 7,35 | 4,26% | 543.267,00 |
| 03.12.2025 | 7,01 | 7,09 | 6,97 | 7,05 | 0,36% | 206.510,00 |
| 02.12.2025 | 6,70 | 7,15 | 6,65 | 7,02 | 5,01% | 504.420,00 |
| 01.12.2025 | 6,60 | 6,70 | 6,57 | 6,69 | 0,68% | 44.633,00 |
| 28.11.2025 | 6,59 | 6,68 | 6,46 | 6,64 | 0,68% | 61.913,00 |
| 27.11.2025 | 6,44 | 6,60 | 6,44 | 6,60 | 2,89% | 48.579,00 |
| 26.11.2025 | 6,49 | 6,52 | 6,36 | 6,41 | -1,61% | 83.138,00 |
| 25.11.2025 | 6,42 | 6,52 | 6,36 | 6,52 | 1,24% | 41.662,00 |
| 24.11.2025 | 6,30 | 6,49 | 6,26 | 6,44 | 2,39% | 62.891,00 |
| 21.11.2025 | 6,02 | 6,30 | 5,99 | 6,29 | 3,71% | 94.463,00 |
| 20.11.2025 | 6,48 | 6,50 | 5,90 | 6,06 | -5,31% | 196.287,00 |
| 19.11.2025 | 6,43 | 6,50 | 6,35 | 6,40 | 0,08% | 52.795,00 |
| 18.11.2025 | 6,45 | 6,54 | 6,30 | 6,40 | -1,24% | 108.060,00 |
| 17.11.2025 | 6,59 | 6,72 | 6,45 | 6,48 | -1,30% | 101.209,00 |
| 14.11.2025 | 6,56 | 6,63 | 6,53 | 6,56 | -0,23% | 69.797,00 |
| 13.11.2025 | 6,71 | 6,77 | 6,46 | 6,58 | -1,65% | 163.510,00 |
| 12.11.2025 | 6,79 | 6,85 | 6,68 | 6,69 | -1,04% | 112.409,00 |
| 11.11.2025 | 6,93 | 6,93 | 6,71 | 6,76 | -2,81% | 99.279,00 |
| 10.11.2025 | 6,80 | 6,98 | 6,80 | 6,95 | 1,24% | 99.082,00 |
| 07.11.2025 | 6,82 | 6,96 | 6,76 | 6,87 | 0,51% | 133.804,00 |
| 06.11.2025 | 6,75 | 6,92 | 6,72 | 6,83 | 1,11% | 134.916,00 |
| 05.11.2025 | 6,73 | 6,88 | 6,73 | 6,76 | 0,67% | 128.320,00 |
| 04.11.2025 | 6,93 | 6,95 | 6,64 | 6,71 | -3,31% | 436.823,00 |
| 03.11.2025 | 7,00 | 7,07 | 6,93 | 6,94 | -1,42% | 201.482,00 |
| 31.10.2025 | 7,00 | 7,09 | 6,97 | 7,04 | 1,08% | 149.318,00 |
| 30.10.2025 | 7,01 | 7,15 | 6,92 | 6,97 | -0,29% | 426.139,00 |
| 29.10.2025 | 6,89 | 7,11 | 6,89 | 6,99 | 1,82% | 453.648,00 |
| 28.10.2025 | 6,57 | 6,98 | 6,48 | 6,86 | 4,89% | 592.206,00 |
| 27.10.2025 | 6,56 | 6,60 | 6,49 | 6,54 | -0,15% | 165.659,00 |
| 24.10.2025 | 6,48 | 6,64 | 6,43 | 6,55 | 2,34% | 474.459,00 |
| 23.10.2025 | 6,03 | 6,50 | 6,01 | 6,40 | 6,05% | 592.410,00 |
| 22.10.2025 | 6,01 | 6,08 | 5,95 | 6,04 | 1,09% | 55.196,00 |
| 21.10.2025 | 5,99 | 6,06 | 5,94 | 5,97 | -0,91% | 117.600,00 |
| 20.10.2025 | 6,01 | 6,05 | 5,88 | 6,03 | 0,33% | 92.227,00 |
| 17.10.2025 | 6,07 | 6,07 | 5,92 | 6,01 | -1,64% | 148.050,00 |