8,660€
4,59%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2026 | 8,44 | 8,68 | 8,39 | 8,64 | 4,16% | 17.125,00 |
| 02.07.2026 | 8,38 | 8,60 | 8,18 | 8,30 | -0,66% | 31.902,00 |
| 01.07.2026 | 8,49 | 8,59 | 8,18 | 8,35 | -1,76% | 39.050,00 |
| 30.06.2026 | 8,12 | 8,62 | 8,06 | 8,50 | 4,87% | 75.627,00 |
| 29.06.2026 | 8,35 | 8,44 | 7,86 | 8,11 | 1,82% | 66.699,00 |
| 26.06.2026 | 8,38 | 8,41 | 7,83 | 7,96 | -5,69% | 96.838,00 |
| 25.06.2026 | 8,53 | 8,70 | 8,26 | 8,44 | -1,23% | 74.282,00 |
| 24.06.2026 | 8,93 | 8,98 | 8,48 | 8,55 | -4,20% | 51.727,00 |
| 23.06.2026 | 9,01 | 9,05 | 8,78 | 8,92 | -1,92% | 30.220,00 |
| 22.06.2026 | 9,01 | 9,23 | 8,73 | 9,10 | 0,66% | 31.505,00 |
| 19.06.2026 | 8,91 | 9,20 | 8,78 | 9,04 | 1,40% | 74.433,00 |
| 18.06.2026 | 9,29 | 9,35 | 8,27 | 8,91 | -2,57% | 78.093,00 |
| 17.06.2026 | 9,51 | 9,54 | 9,03 | 9,15 | -4,14% | 46.291,00 |
| 16.06.2026 | 9,87 | 9,88 | 9,54 | 9,54 | -3,44% | 57.156,00 |
| 15.06.2026 | 9,79 | 10,08 | 9,72 | 9,88 | 3,24% | 170.606,00 |
| 12.06.2026 | 9,39 | 9,79 | 9,28 | 9,57 | 3,74% | 49.570,00 |
| 11.06.2026 | 9,30 | 9,42 | 8,92 | 9,23 | -0,49% | 55.883,00 |
| 10.06.2026 | 9,52 | 9,82 | 9,21 | 9,27 | 0,00% | 64.519,00 |
| 09.06.2026 | 9,69 | 10,12 | 9,23 | 9,27 | -3,19% | 44.810,00 |
| 08.06.2026 | 9,46 | 9,80 | 9,42 | 9,58 | -0,16% | 18.500,00 |
| 05.06.2026 | 9,57 | 9,91 | 9,55 | 9,59 | -0,52% | 33.893,00 |
| 04.06.2026 | 10,31 | 10,38 | 9,61 | 9,64 | -6,23% | 61.759,00 |
| 03.06.2026 | 10,76 | 10,82 | 10,27 | 10,28 | -3,84% | 16.796,00 |
| 02.06.2026 | 10,39 | 11,06 | 10,37 | 10,69 | 1,42% | 44.440,00 |
| 01.06.2026 | 10,56 | 10,81 | 10,23 | 10,54 | 1,44% | 76.886,00 |
| 29.05.2026 | 11,02 | 11,10 | 10,38 | 10,39 | -4,42% | 46.263,00 |
| 28.05.2026 | 10,88 | 11,23 | 10,73 | 10,87 | -1,54% | 80.040,00 |
| 27.05.2026 | 10,04 | 11,64 | 10,00 | 11,04 | 10,34% | 139.548,00 |
| 26.05.2026 | 9,78 | 10,16 | 9,68 | 10,01 | 2,09% | 29.770,00 |
| 25.05.2026 | 9,74 | 9,91 | 9,66 | 9,80 | 2,67% | 15.243,00 |
| 22.05.2026 | 9,30 | 9,66 | 9,28 | 9,55 | 2,97% | 43.949,00 |
| 21.05.2026 | 8,97 | 9,35 | 8,92 | 9,27 | 3,00% | 38.724,00 |
| 20.05.2026 | 8,89 | 9,06 | 8,73 | 9,00 | 0,90% | 51.565,00 |
| 19.05.2026 | 9,34 | 9,36 | 8,77 | 8,92 | -4,03% | 53.446,00 |
| 18.05.2026 | 9,51 | 9,63 | 9,26 | 9,30 | -2,77% | 23.920,00 |
| 15.05.2026 | 9,80 | 9,91 | 9,25 | 9,56 | -3,53% | 36.676,00 |
| 14.05.2026 | 9,49 | 10,02 | 9,48 | 9,91 | 5,31% | 51.394,00 |
| 13.05.2026 | 9,25 | 9,49 | 9,13 | 9,41 | 2,34% | 86.090,00 |
| 12.05.2026 | 9,12 | 9,36 | 9,06 | 9,20 | 0,27% | 44.163,00 |
| 11.05.2026 | 8,75 | 9,38 | 8,72 | 9,17 | 5,10% | 39.223,00 |
| 08.05.2026 | 8,32 | 8,80 | 8,27 | 8,73 | 4,68% | 84.910,00 |
| 07.05.2026 | 8,44 | 8,79 | 8,29 | 8,34 | -1,19% | 42.467,00 |
| 06.05.2026 | 8,54 | 8,57 | 8,14 | 8,44 | -0,24% | 53.888,00 |
| 05.05.2026 | 7,89 | 8,64 | 7,87 | 8,46 | 7,37% | 46.222,00 |
| 04.05.2026 | 8,04 | 8,25 | 7,78 | 7,88 | -2,42% | 19.398,00 |
| 30.04.2026 | 7,64 | 8,09 | 7,51 | 8,07 | 5,01% | 35.438,00 |
| 29.04.2026 | 7,99 | 8,01 | 7,66 | 7,69 | -3,03% | 57.392,00 |
| 28.04.2026 | 8,08 | 8,11 | 7,77 | 7,93 | -2,10% | 20.318,00 |
| 27.04.2026 | 7,86 | 8,16 | 7,85 | 8,10 | 2,60% | 142.442,00 |
| 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 |