5,795€
-2,03%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 5,91 | 5,91 | 5,74 | 5,79 | -2,20% | 133.984,00 |
| 16.10.2026 | 5,80 | 6,04 | 5,76 | 5,92 | 2,60% | 135.699,00 |
| 15.10.2026 | 5,94 | 5,95 | 5,67 | 5,77 | -3,03% | 259.799,00 |
| 14.10.2026 | 5,94 | 6,14 | 5,85 | 5,95 | 0,76% | 203.153,00 |
| 13.10.2026 | 5,97 | 5,98 | 5,65 | 5,90 | -1,50% | 382.092,00 |
| 12.10.2026 | 5,93 | 6,20 | 5,89 | 5,99 | 0,08% | 276.185,00 |
| 09.10.2026 | 6,04 | 6,13 | 5,96 | 5,99 | -1,24% | 204.179,00 |
| 08.10.2026 | 6,32 | 6,32 | 5,97 | 6,06 | -3,89% | 298.291,00 |
| 07.10.2026 | 6,32 | 6,67 | 6,31 | 6,31 | -0,94% | 156.364,00 |
| 06.10.2026 | 6,30 | 6,38 | 6,27 | 6,37 | 2,25% | 92.653,00 |
| 05.10.2026 | 6,24 | 6,29 | 6,17 | 6,23 | -0,95% | 122.503,00 |
| 02.10.2026 | 6,26 | 6,34 | 6,16 | 6,29 | 0,48% | 108.740,00 |
| 01.10.2026 | 6,39 | 6,44 | 6,23 | 6,26 | -1,96% | 161.231,00 |
| 30.09.2026 | 6,49 | 6,58 | 6,33 | 6,38 | -0,85% | 139.725,00 |
| 29.09.2026 | 6,52 | 6,60 | 6,37 | 6,44 | -1,45% | 211.481,00 |
| 28.09.2026 | 6,64 | 6,74 | 6,43 | 6,53 | -2,03% | 172.454,00 |
| 25.09.2026 | 6,64 | 6,75 | 6,57 | 6,67 | 0,68% | 177.815,00 |
| 24.09.2026 | 6,96 | 6,96 | 6,49 | 6,62 | -4,61% | 257.315,00 |
| 23.09.2026 | 7,19 | 7,20 | 6,88 | 6,94 | -1,98% | 94.146,00 |
| 22.09.2026 | 6,98 | 7,29 | 6,87 | 7,08 | 1,72% | 126.974,00 |
| 21.09.2026 | 6,99 | 7,04 | 6,89 | 6,96 | -0,71% | 110.779,00 |
| 18.09.2026 | 7,11 | 7,13 | 6,98 | 7,01 | -2,30% | 31.463,00 |
| 17.09.2026 | 6,91 | 7,19 | 6,87 | 7,18 | 5,44% | 115.683,00 |
| 16.09.2026 | 6,84 | 6,86 | 6,73 | 6,81 | -1,23% | 150.141,00 |
| 15.09.2026 | 7,00 | 7,00 | 6,81 | 6,89 | -1,15% | 171.975,00 |
| 14.09.2026 | 7,18 | 7,22 | 6,88 | 6,97 | -2,99% | 335.617,00 |
| 11.09.2026 | 7,38 | 7,44 | 7,18 | 7,19 | -1,98% | 86.813,00 |
| 10.09.2026 | 7,44 | 7,54 | 7,31 | 7,33 | -2,07% | 88.123,00 |
| 09.09.2026 | 7,49 | 7,52 | 7,30 | 7,49 | 1,01% | 79.850,00 |
| 08.09.2026 | 7,31 | 7,49 | 7,21 | 7,41 | 0,95% | 101.276,00 |
| 07.09.2026 | 7,48 | 7,51 | 7,31 | 7,34 | -1,01% | 73.945,00 |
| 04.09.2026 | 7,37 | 7,44 | 7,31 | 7,42 | 1,16% | 53.808,00 |
| 03.09.2026 | 7,07 | 7,40 | 7,06 | 7,33 | 3,24% | 133.605,00 |
| 02.09.2026 | 7,21 | 7,23 | 7,02 | 7,10 | -1,46% | 312.463,00 |
| 01.09.2026 | 7,42 | 7,42 | 7,17 | 7,21 | -3,48% | 151.951,00 |
| 31.08.2026 | 7,50 | 7,70 | 7,46 | 7,47 | -0,73% | 130.884,00 |
| 28.08.2026 | 7,40 | 7,58 | 7,37 | 7,52 | 2,73% | 160.707,00 |
| 27.08.2026 | 7,45 | 7,48 | 7,21 | 7,32 | -1,68% | 222.388,00 |
| 26.08.2026 | 7,56 | 7,63 | 7,42 | 7,45 | -1,72% | 57.593,00 |
| 25.08.2026 | 7,65 | 7,70 | 7,49 | 7,58 | -0,07% | 42.718,00 |
| 24.08.2026 | 7,65 | 7,79 | 7,55 | 7,58 | 0,07% | 221.220,00 |
| 21.08.2026 | 7,42 | 7,64 | 7,41 | 7,58 | 2,50% | 116.762,00 |
| 20.08.2026 | 7,36 | 7,53 | 7,29 | 7,39 | 0,41% | 96.957,00 |
| 19.08.2026 | 7,30 | 7,47 | 7,28 | 7,36 | 0,89% | 86.330,00 |
| 18.08.2026 | 7,35 | 7,49 | 7,24 | 7,30 | -1,29% | 100.464,00 |
| 17.08.2026 | 7,44 | 7,50 | 7,30 | 7,39 | -1,40% | 89.925,00 |
| 14.08.2026 | 7,46 | 7,53 | 7,38 | 7,50 | 0,54% | 57.468,00 |
| 13.08.2026 | 7,58 | 7,64 | 7,43 | 7,46 | -1,91% | 74.515,00 |
| 12.08.2026 | 7,31 | 7,67 | 7,31 | 7,60 | 2,98% | 321.144,00 |
| 11.08.2026 | 7,27 | 7,43 | 7,18 | 7,38 | 1,93% | 140.542,00 |
| 10.08.2026 | 7,16 | 7,40 | 7,12 | 7,24 | 0,35% | 140.780,00 |
| 07.08.2026 | 7,31 | 7,35 | 7,06 | 7,22 | -1,57% | 794.677,00 |
| 06.08.2026 | 7,54 | 7,55 | 7,26 | 7,33 | -2,85% | 158.082,00 |
| 05.08.2026 | 7,56 | 7,78 | 7,29 | 7,55 | 0,27% | 386.340,00 |
| 04.08.2026 | 7,39 | 7,54 | 7,24 | 7,53 | 1,28% | 139.180,00 |
| 03.08.2026 | 7,17 | 7,53 | 7,12 | 7,43 | 4,43% | 488.640,00 |
| 31.07.2026 | 8,17 | 8,26 | 6,67 | 7,12 | -9,54% | 1.362.008,00 |
| 30.07.2026 | 7,73 | 7,88 | 7,62 | 7,87 | -0,51% | 74.865,00 |
| 29.07.2026 | 7,94 | 8,02 | 7,80 | 7,91 | -0,75% | 97.298,00 |
| 28.07.2026 | 7,90 | 8,07 | 7,84 | 7,97 | 0,06% | 146.554,00 |
| 27.07.2026 | 8,08 | 8,33 | 7,78 | 7,96 | -1,36% | 299.679,00 |
| 24.07.2026 | 8,05 | 8,15 | 7,99 | 8,07 | 1,25% | 53.257,00 |
| 23.07.2026 | 8,03 | 8,15 | 7,97 | 7,97 | -2,09% | 83.049,00 |
| 22.07.2026 | 8,13 | 8,25 | 7,98 | 8,14 | 0,87% | 50.461,00 |
| 21.07.2026 | 7,96 | 8,24 | 7,96 | 8,07 | 1,96% | 105.764,00 |
| 20.07.2026 | 8,27 | 8,27 | 7,91 | 7,92 | -4,29% | 253.558,00 |
| 17.07.2026 | 8,57 | 8,57 | 8,08 | 8,27 | -3,44% | 174.320,00 |
| 16.07.2026 | 8,72 | 8,72 | 8,40 | 8,57 | 1,06% | 190.536,00 |
| 15.07.2026 | 8,47 | 8,68 | 8,19 | 8,48 | 0,06% | 131.923,00 |
| 14.07.2026 | 8,56 | 8,56 | 8,36 | 8,47 | -1,34% | 117.466,00 |
| 13.07.2026 | 8,28 | 8,65 | 8,14 | 8,59 | 2,69% | 61.338,00 |
| 10.07.2026 | 8,29 | 8,44 | 8,25 | 8,36 | 0,06% | 56.816,00 |
| 09.07.2026 | 8,24 | 8,43 | 8,11 | 8,36 | 2,64% | 98.715,00 |
| 08.07.2026 | 8,61 | 8,64 | 8,13 | 8,14 | -6,70% | 217.930,00 |
| 07.07.2026 | 9,15 | 9,24 | 8,69 | 8,73 | -4,54% | 89.329,00 |
| 06.07.2026 | 8,84 | 9,23 | 8,64 | 9,14 | 4,46% | 208.651,00 |
| 03.07.2026 | 8,46 | 8,79 | 8,36 | 8,75 | 5,49% | 105.416,00 |
| 02.07.2026 | 8,33 | 8,60 | 8,18 | 8,30 | -0,30% | 131.428,00 |
| 01.07.2026 | 8,54 | 8,59 | 8,19 | 8,32 | 0,36% | 71.485,00 |
| 30.06.2026 | 8,09 | 8,44 | 8,04 | 8,29 | 2,09% | 102.772,00 |
| 29.06.2026 | 8,33 | 8,45 | 7,88 | 8,12 | 3,51% | 342.212,00 |
| 26.06.2026 | 8,38 | 8,41 | 7,83 | 7,85 | -7,27% | 291.671,00 |
| 25.06.2026 | 8,51 | 8,63 | 8,28 | 8,46 | -2,25% | 165.618,00 |
| 24.06.2026 | 8,91 | 8,98 | 8,50 | 8,66 | -3,08% | 89.479,00 |
| 23.06.2026 | 9,04 | 9,08 | 8,78 | 8,93 | -2,40% | 119.914,00 |
| 22.06.2026 | 9,04 | 9,21 | 8,73 | 9,15 | 1,33% | 222.878,00 |
| 19.06.2026 | 8,91 | 9,18 | 8,78 | 9,03 | 1,23% | 152.600,00 |
| 18.06.2026 | 9,27 | 9,32 | 8,30 | 8,92 | -4,95% | 713.875,00 |
| 17.06.2026 | 9,45 | 9,55 | 9,34 | 9,39 | -3,55% | 50.552,00 |
| 16.06.2026 | 9,87 | 9,89 | 9,69 | 9,73 | -1,57% | 36.432,00 |
| 15.06.2026 | 9,79 | 10,07 | 9,72 | 9,89 | 2,12% | 116.666,00 |
| 12.06.2026 | 9,43 | 9,79 | 9,29 | 9,68 | 5,16% | 122.843,00 |
| 11.06.2026 | 9,30 | 9,43 | 9,17 | 9,21 | -1,23% | 72.537,00 |
| 10.06.2026 | 9,54 | 9,83 | 9,23 | 9,32 | -5,57% | 141.509,00 |
| 09.06.2026 | 9,70 | 10,12 | 9,65 | 9,87 | 2,55% | 80.397,00 |
| 08.06.2026 | 9,41 | 9,69 | 9,41 | 9,63 | -2,09% | 96.215,00 |
| 05.06.2026 | 9,58 | 9,91 | 9,53 | 9,83 | 1,18% | 96.325,00 |
| 04.06.2026 | 10,28 | 10,36 | 9,62 | 9,72 | -6,04% | 174.695,00 |
| 03.06.2026 | 10,78 | 10,80 | 10,27 | 10,34 | -3,63% | 73.229,00 |
| 02.06.2026 | 10,46 | 11,01 | 10,37 | 10,73 | 1,71% | 78.265,00 |