9,250€
3,01%
Echtzeit-Aktienkurs SCHAEFFLER AG NA O.N.
Bid:
Ask:
Aktienkurse zur SCHAEFFLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 9,02 | 9,27 | 8,93 | 9,25 | 3,01% | 137.155,00 |
| 20.05.2026 | 8,85 | 9,04 | 8,73 | 8,98 | 1,87% | 108.538,00 |
| 19.05.2026 | 9,33 | 9,37 | 8,79 | 8,82 | -4,96% | 140.742,00 |
| 18.05.2026 | 9,54 | 9,62 | 9,26 | 9,28 | -2,01% | 102.502,00 |
| 15.05.2026 | 9,83 | 9,89 | 9,38 | 9,47 | -4,68% | 105.373,00 |
| 14.05.2026 | 9,49 | 10,02 | 9,48 | 9,93 | 5,25% | 242.850,00 |
| 13.05.2026 | 9,23 | 9,44 | 9,14 | 9,44 | 1,73% | 93.780,00 |
| 12.05.2026 | 9,15 | 9,35 | 9,08 | 9,28 | 1,37% | 59.816,00 |
| 11.05.2026 | 8,79 | 9,36 | 8,70 | 9,15 | 4,63% | 294.448,00 |
| 08.05.2026 | 8,32 | 8,80 | 8,26 | 8,75 | 3,55% | 143.437,00 |
| 07.05.2026 | 8,46 | 8,78 | 8,42 | 8,45 | 0,78% | 110.648,00 |
| 06.05.2026 | 8,56 | 8,59 | 8,15 | 8,38 | -0,83% | 162.841,00 |
| 05.05.2026 | 7,95 | 8,65 | 7,91 | 8,45 | 7,51% | 500.746,00 |
| 04.05.2026 | 8,05 | 8,25 | 7,78 | 7,86 | -2,72% | 118.291,00 |
| 30.04.2026 | 7,66 | 8,10 | 7,52 | 8,08 | 5,21% | 128.823,00 |
| 29.04.2026 | 8,00 | 8,00 | 7,66 | 7,68 | -3,15% | 88.248,00 |
| 28.04.2026 | 8,07 | 8,11 | 7,79 | 7,93 | -2,46% | 107.840,00 |
| 27.04.2026 | 7,87 | 8,14 | 7,83 | 8,13 | 1,94% | 56.732,00 |
| 24.04.2026 | 8,22 | 8,26 | 7,80 | 7,98 | -6,45% | 220.328,00 |
| 23.04.2026 | 8,37 | 8,60 | 8,37 | 8,53 | 1,67% | 129.109,00 |
| 22.04.2026 | 8,47 | 8,61 | 8,30 | 8,39 | -3,23% | 131.152,00 |
| 21.04.2026 | 8,49 | 8,71 | 8,46 | 8,67 | 2,24% | 83.975,00 |
| 20.04.2026 | 8,52 | 8,55 | 8,32 | 8,48 | -1,57% | 134.459,00 |
| 17.04.2026 | 8,13 | 8,70 | 8,00 | 8,61 | 6,43% | 230.781,00 |
| 16.04.2026 | 8,33 | 8,33 | 8,03 | 8,09 | -2,47% | 145.759,00 |
| 15.04.2026 | 7,80 | 8,43 | 7,78 | 8,30 | 6,55% | 403.143,00 |
| 14.04.2026 | 7,82 | 7,92 | 7,74 | 7,79 | 1,24% | 172.642,00 |
| 13.04.2026 | 7,69 | 7,74 | 7,61 | 7,69 | -1,73% | 94.191,00 |
| 10.04.2026 | 7,68 | 7,90 | 7,60 | 7,83 | 1,29% | 151.911,00 |
| 09.04.2026 | 7,74 | 7,79 | 7,46 | 7,73 | 0,39% | 133.288,00 |
| 08.04.2026 | 7,62 | 7,77 | 7,55 | 7,70 | 7,02% | 148.440,00 |
| 07.04.2026 | 7,17 | 7,40 | 7,11 | 7,19 | -0,10% | 107.910,00 |
| 02.04.2026 | 7,27 | 7,33 | 7,06 | 7,20 | -2,97% | 117.463,00 |
| 01.04.2026 | 7,33 | 7,53 | 7,26 | 7,42 | 3,06% | 138.282,00 |
| 31.03.2026 | 7,09 | 7,23 | 6,96 | 7,20 | 1,80% | 76.781,00 |
| 30.03.2026 | 7,02 | 7,18 | 6,96 | 7,07 | -0,21% | 71.942,00 |
| 27.03.2026 | 7,29 | 7,33 | 6,97 | 7,09 | -2,61% | 55.331,00 |
| 26.03.2026 | 7,29 | 7,40 | 7,13 | 7,28 | 1,43% | 147.440,00 |
| 25.03.2026 | 7,05 | 7,23 | 7,01 | 7,17 | 2,25% | 123.430,00 |
| 24.03.2026 | 6,99 | 7,03 | 6,75 | 7,02 | 0,86% | 106.790,00 |
| 23.03.2026 | 6,65 | 7,05 | 6,33 | 6,96 | 3,54% | 340.220,00 |
| 20.03.2026 | 7,10 | 7,20 | 6,66 | 6,72 | -5,72% | 350.655,00 |
| 19.03.2026 | 7,26 | 7,27 | 6,99 | 7,13 | -1,86% | 160.909,00 |
| 18.03.2026 | 7,48 | 7,68 | 7,26 | 7,26 | -2,12% | 169.614,00 |
| 17.03.2026 | 7,01 | 7,46 | 6,92 | 7,42 | 4,73% | 143.052,00 |
| 16.03.2026 | 7,20 | 7,20 | 6,92 | 7,08 | -0,04% | 275.027,00 |
| 13.03.2026 | 7,42 | 7,45 | 7,06 | 7,09 | -4,45% | 310.552,00 |
| 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 |