7,890€
-6,41%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 8,18 | 8,25 | 7,82 | 7,89 | -6,46% | 57.166,00 |
| 23.04.2026 | 8,39 | 8,69 | 8,34 | 8,44 | -0,18% | 86.666,00 |
| 22.04.2026 | 8,49 | 8,61 | 8,29 | 8,45 | 1,99% | 77.347,00 |
| 21.04.2026 | 8,49 | 8,71 | 8,27 | 8,29 | -2,24% | 34.402,00 |
| 20.04.2026 | 8,50 | 8,55 | 8,31 | 8,48 | -1,22% | 61.765,00 |
| 17.04.2026 | 8,12 | 8,70 | 7,96 | 8,58 | 5,67% | 59.837,00 |
| 16.04.2026 | 8,33 | 8,35 | 8,02 | 8,12 | -2,58% | 54.070,00 |
| 15.04.2026 | 7,79 | 8,43 | 7,79 | 8,34 | 6,04% | 50.468,00 |
| 14.04.2026 | 7,81 | 7,92 | 7,74 | 7,86 | -0,25% | 11.880,00 |
| 13.04.2026 | 7,68 | 7,88 | 7,61 | 7,88 | 1,16% | 54.250,00 |
| 10.04.2026 | 7,67 | 7,89 | 7,60 | 7,79 | 1,04% | 56.752,00 |
| 09.04.2026 | 7,73 | 7,76 | 7,46 | 7,71 | -0,77% | 83.853,00 |
| 08.04.2026 | 7,59 | 7,86 | 7,51 | 7,77 | 7,62% | 43.019,00 |
| 07.04.2026 | 7,19 | 7,40 | 7,13 | 7,22 | 0,28% | 54.605,00 |
| 02.04.2026 | 7,25 | 7,34 | 7,06 | 7,20 | -2,04% | 62.775,00 |
| 01.04.2026 | 7,33 | 7,53 | 7,25 | 7,35 | 1,66% | 47.359,00 |
| 31.03.2026 | 7,09 | 7,24 | 6,96 | 7,23 | 2,73% | 83.371,00 |
| 30.03.2026 | 7,02 | 7,18 | 6,96 | 7,04 | 0,54% | 145.097,00 |
| 27.03.2026 | 7,29 | 7,33 | 6,97 | 7,00 | -3,42% | 22.739,00 |
| 26.03.2026 | 7,29 | 7,36 | 7,14 | 7,25 | 0,98% | 57.617,00 |
| 25.03.2026 | 7,04 | 7,23 | 7,02 | 7,18 | 1,31% | 79.794,00 |
| 24.03.2026 | 6,97 | 7,11 | 6,74 | 7,09 | 1,80% | 38.279,00 |
| 23.03.2026 | 6,62 | 7,06 | 6,33 | 6,96 | 2,81% | 79.904,00 |
| 20.03.2026 | 7,11 | 7,19 | 6,65 | 6,77 | -4,85% | 97.632,00 |
| 19.03.2026 | 7,26 | 7,27 | 6,99 | 7,12 | -2,24% | 94.256,00 |
| 18.03.2026 | 7,48 | 7,68 | 7,25 | 7,28 | -1,75% | 75.403,00 |
| 17.03.2026 | 7,04 | 7,44 | 6,92 | 7,41 | 4,59% | 29.749,00 |
| 16.03.2026 | 7,18 | 7,19 | 6,92 | 7,08 | 0,00% | 93.983,00 |
| 13.03.2026 | 7,42 | 7,42 | 7,06 | 7,08 | -4,02% | 47.774,00 |
| 12.03.2026 | 7,55 | 7,60 | 7,28 | 7,38 | -3,44% | 46.057,00 |
| 11.03.2026 | 7,54 | 7,70 | 7,39 | 7,64 | 1,60% | 40.862,00 |
| 10.03.2026 | 7,48 | 7,71 | 7,48 | 7,52 | 0,98% | 127.598,00 |
| 09.03.2026 | 7,62 | 7,63 | 7,17 | 7,45 | -4,30% | 115.663,00 |
| 06.03.2026 | 7,76 | 7,95 | 7,68 | 7,79 | -0,51% | 101.180,00 |
| 05.03.2026 | 8,27 | 8,96 | 7,66 | 7,83 | -5,44% | 50.920,00 |
| 04.03.2026 | 7,95 | 8,30 | 7,89 | 8,28 | 4,02% | 77.721,00 |
| 03.03.2026 | 10,03 | 10,05 | 7,75 | 7,96 | -20,69% | 126.133,00 |
| 02.03.2026 | 9,83 | 10,27 | 9,69 | 10,03 | -2,67% | 91.055,00 |
| 27.02.2026 | 10,77 | 10,77 | 10,21 | 10,31 | -5,11% | 86.262,00 |
| 26.02.2026 | 10,73 | 11,15 | 10,73 | 10,86 | 1,26% | 48.136,00 |
| 25.02.2026 | 10,82 | 10,89 | 10,68 | 10,73 | -0,65% | 14.265,00 |
| 24.02.2026 | 10,46 | 10,83 | 10,43 | 10,80 | 3,15% | 27.354,00 |
| 23.02.2026 | 10,53 | 10,72 | 10,32 | 10,47 | -1,27% | 21.006,00 |
| 20.02.2026 | 10,74 | 10,88 | 10,54 | 10,60 | -1,07% | 95.607,00 |
| 19.02.2026 | 10,78 | 10,99 | 10,69 | 10,72 | 0,33% | 36.272,00 |
| 18.02.2026 | 10,59 | 10,92 | 10,45 | 10,68 | 1,09% | 17.784,00 |
| 17.02.2026 | 10,68 | 10,79 | 10,53 | 10,57 | -1,26% | 24.503,00 |
| 16.02.2026 | 10,89 | 10,94 | 10,68 | 10,70 | -1,38% | 31.267,00 |
| 13.02.2026 | 10,61 | 10,90 | 10,48 | 10,85 | 2,46% | 38.200,00 |
| 12.02.2026 | 10,77 | 11,11 | 10,59 | 10,59 | -1,44% | 41.687,00 |
| 11.02.2026 | 10,42 | 10,84 | 10,26 | 10,75 | 3,02% | 20.161,00 |
| 10.02.2026 | 10,55 | 10,74 | 10,25 | 10,43 | -0,95% | 15.901,00 |
| 09.02.2026 | 10,39 | 10,63 | 10,36 | 10,53 | 1,54% | 84.232,00 |
| 06.02.2026 | 10,49 | 10,57 | 10,16 | 10,37 | -1,43% | 26.645,00 |
| 05.02.2026 | 10,13 | 10,58 | 9,96 | 10,52 | 4,16% | 48.797,00 |
| 04.02.2026 | 9,69 | 10,49 | 9,64 | 10,10 | 5,59% | 29.683,00 |
| 03.02.2026 | 9,56 | 9,86 | 9,34 | 9,57 | -4,83% | 72.616,00 |
| 02.02.2026 | 9,46 | 10,17 | 9,30 | 10,05 | 2,81% | 114.442,00 |
| 30.01.2026 | 10,47 | 10,62 | 9,56 | 9,78 | -5,74% | 336.601,00 |
| 29.01.2026 | 10,91 | 11,24 | 9,73 | 10,37 | -2,99% | 271.250,00 |
| 28.01.2026 | 11,86 | 11,88 | 10,54 | 10,69 | -8,87% | 168.135,00 |
| 27.01.2026 | 11,71 | 11,86 | 11,59 | 11,73 | 0,77% | 49.850,00 |
| 26.01.2026 | 11,85 | 12,08 | 11,55 | 11,64 | -0,43% | 170.867,00 |
| 23.01.2026 | 11,28 | 11,93 | 11,15 | 11,69 | 7,84% | 155.685,00 |
| 22.01.2026 | 10,76 | 10,97 | 10,68 | 10,84 | 1,78% | 183.265,00 |
| 21.01.2026 | 10,33 | 10,65 | 10,33 | 10,65 | 3,70% | 124.270,00 |
| 20.01.2026 | 10,34 | 10,46 | 10,21 | 10,27 | 0,00% | 100.023,00 |
| 19.01.2026 | 10,30 | 10,57 | 10,11 | 10,27 | -2,75% | 112.699,00 |
| 16.01.2026 | 10,13 | 10,76 | 10,08 | 10,56 | 8,92% | 78.433,00 |
| 15.01.2026 | 10,17 | 10,94 | 9,70 | 9,70 | -4,39% | 81.036,00 |
| 14.01.2026 | 9,57 | 10,14 | 9,57 | 10,14 | 5,90% | 154.814,00 |
| 13.01.2026 | 9,35 | 9,65 | 9,30 | 9,58 | 2,68% | 55.676,00 |
| 12.01.2026 | 9,24 | 9,38 | 9,09 | 9,33 | 2,19% | 36.281,00 |
| 09.01.2026 | 8,89 | 9,20 | 8,89 | 9,13 | 3,17% | 11.133,00 |
| 08.01.2026 | 8,86 | 8,90 | 8,71 | 8,85 | -0,28% | 16.438,00 |
| 07.01.2026 | 8,66 | 8,94 | 8,66 | 8,87 | 2,48% | 74.615,00 |
| 06.01.2026 | 8,56 | 8,68 | 8,54 | 8,66 | 1,94% | 9.879,00 |
| 05.01.2026 | 8,67 | 8,68 | 8,47 | 8,49 | -1,91% | 46.035,00 |
| 02.01.2026 | 8,38 | 8,66 | 8,33 | 8,66 | 3,65% | 32.655,00 |
| 30.12.2025 | 8,26 | 8,40 | 8,23 | 8,35 | 0,97% | 6.892,00 |
| 29.12.2025 | 7,92 | 8,29 | 7,92 | 8,27 | 4,16% | 27.795,00 |
| 23.12.2025 | 8,03 | 8,05 | 7,85 | 7,94 | -0,75% | 8.639,00 |
| 22.12.2025 | 7,80 | 8,03 | 7,80 | 8,00 | 2,63% | 35.384,00 |
| 19.12.2025 | 7,86 | 7,89 | 7,78 | 7,80 | -0,26% | 9.231,00 |
| 18.12.2025 | 7,55 | 7,85 | 7,55 | 7,82 | 3,51% | 18.577,00 |
| 17.12.2025 | 7,55 | 7,62 | 7,53 | 7,55 | 0,00% | 7.931,00 |
| 16.12.2025 | 7,61 | 7,68 | 7,52 | 7,55 | -1,44% | 3.054,00 |
| 15.12.2025 | 7,77 | 7,79 | 7,61 | 7,66 | -0,33% | 5.412,00 |
| 12.12.2025 | 7,63 | 7,78 | 7,58 | 7,69 | 1,18% | 24.287,00 |
| 11.12.2025 | 7,51 | 7,63 | 7,50 | 7,60 | 0,60% | 4.131,00 |
| 10.12.2025 | 7,44 | 7,58 | 7,39 | 7,55 | 1,34% | 8.968,00 |
| 09.12.2025 | 7,72 | 7,75 | 7,44 | 7,45 | -3,31% | 11.075,00 |
| 08.12.2025 | 7,60 | 7,82 | 7,60 | 7,71 | 0,85% | 42.876,00 |
| 05.12.2025 | 7,36 | 7,70 | 7,36 | 7,64 | 4,09% | 47.223,00 |
| 04.12.2025 | 7,05 | 7,40 | 7,03 | 7,34 | 4,56% | 58.990,00 |
| 03.12.2025 | 7,04 | 7,08 | 6,99 | 7,02 | 0,14% | 13.698,00 |
| 02.12.2025 | 6,66 | 7,12 | 6,59 | 7,01 | 5,33% | 22.800,00 |
| 01.12.2025 | 6,60 | 6,69 | 6,58 | 6,66 | 0,53% | 17.388,00 |
| 28.11.2025 | 6,56 | 6,67 | 6,54 | 6,62 | 0,46% | 1.032,00 |
| 27.11.2025 | 6,42 | 6,59 | 6,42 | 6,59 | 2,65% | 4.484,00 |