7,380€
-3,24%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.03.2026 | 7,56 | 7,60 | 7,27 | 7,42 | -2,72% | 9.336,00 |
| 11.03.2026 | 7,51 | 7,69 | 7,39 | 7,63 | -0,07% | 6.660,00 |
| 10.03.2026 | 7,48 | 7,70 | 7,48 | 7,63 | 3,07% | 18.572,00 |
| 09.03.2026 | 7,66 | 7,66 | 7,16 | 7,41 | -4,54% | 37.447,00 |
| 06.03.2026 | 7,76 | 7,95 | 7,68 | 7,76 | -0,74% | 8.565,00 |
| 05.03.2026 | 8,28 | 8,41 | 7,76 | 7,82 | -5,27% | 21.939,00 |
| 04.03.2026 | 7,95 | 8,30 | 7,91 | 8,25 | 4,56% | 14.804,00 |
| 03.03.2026 | 10,09 | 10,09 | 7,75 | 7,89 | -22,53% | 118.533,00 |
| 02.03.2026 | 9,78 | 10,27 | 9,69 | 10,19 | -1,21% | 13.474,00 |
| 27.02.2026 | 10,77 | 10,77 | 10,30 | 10,31 | -5,15% | 9.471,00 |
| 26.02.2026 | 10,74 | 11,14 | 10,74 | 10,87 | 0,65% | 14.127,00 |
| 25.02.2026 | 10,82 | 10,88 | 10,68 | 10,80 | 1,27% | 3.400,00 |
| 24.02.2026 | 10,46 | 10,81 | 10,42 | 10,67 | 0,61% | 1.255,00 |
| 23.02.2026 | 10,51 | 10,70 | 10,41 | 10,60 | -1,49% | 4.869,00 |
| 20.02.2026 | 10,74 | 10,88 | 10,62 | 10,76 | -0,23% | 5.792,00 |
| 19.02.2026 | 10,70 | 10,99 | 10,69 | 10,79 | 0,33% | 3.957,00 |
| 18.02.2026 | 10,57 | 10,92 | 10,45 | 10,75 | 1,46% | 3.766,00 |
| 17.02.2026 | 10,68 | 10,77 | 10,59 | 10,60 | -0,98% | 2.470,00 |
| 16.02.2026 | 10,93 | 10,94 | 10,68 | 10,70 | 1,66% | 11.671,00 |
| 13.02.2026 | 10,61 | 10,71 | 10,52 | 10,53 | -1,03% | 1.033,00 |
| 12.02.2026 | 10,79 | 11,12 | 10,60 | 10,64 | -1,16% | 5.965,00 |
| 11.02.2026 | 10,42 | 10,85 | 10,26 | 10,76 | 3,11% | 7.422,00 |
| 10.02.2026 | 10,55 | 10,74 | 10,25 | 10,44 | -0,24% | 6.046,00 |
| 09.02.2026 | 10,38 | 10,59 | 10,34 | 10,46 | 1,16% | 1.647,00 |
| 06.02.2026 | 10,49 | 10,57 | 10,15 | 10,34 | -1,85% | 6.165,00 |
| 05.02.2026 | 10,13 | 10,58 | 9,97 | 10,54 | 1,35% | 8.751,00 |
| 04.02.2026 | 9,70 | 10,47 | 9,65 | 10,40 | 8,71% | 28.532,00 |
| 03.02.2026 | 9,56 | 9,77 | 9,35 | 9,56 | -5,13% | 55.063,00 |
| 02.02.2026 | 9,46 | 10,17 | 9,36 | 10,08 | 1,46% | 23.981,00 |
| 30.01.2026 | 10,47 | 10,62 | 9,79 | 9,94 | -4,06% | 46.119,00 |
| 29.01.2026 | 10,92 | 11,24 | 9,74 | 10,36 | -3,72% | 32.480,00 |
| 28.01.2026 | 11,87 | 11,88 | 10,50 | 10,76 | -7,40% | 44.350,00 |
| 27.01.2026 | 11,71 | 11,76 | 11,60 | 11,62 | 0,00% | 4.809,00 |
| 26.01.2026 | 11,88 | 12,04 | 11,55 | 11,62 | -1,69% | 41.081,00 |
| 23.01.2026 | 11,27 | 11,93 | 11,19 | 11,82 | 8,10% | 68.908,00 |
| 22.01.2026 | 10,74 | 11,02 | 10,60 | 10,93 | 2,87% | 23.871,00 |
| 21.01.2026 | 10,36 | 10,65 | 10,33 | 10,63 | 2,96% | 8.714,00 |
| 20.01.2026 | 10,31 | 10,48 | 10,23 | 10,32 | -0,05% | 45.418,00 |
| 19.01.2026 | 10,24 | 10,60 | 10,12 | 10,33 | -1,81% | 31.619,00 |
| 16.01.2026 | 10,11 | 10,80 | 10,11 | 10,52 | 6,64% | 30.346,00 |
| 15.01.2026 | 10,40 | 11,00 | 9,83 | 9,86 | -1,94% | 78.661,00 |
| 14.01.2026 | 9,63 | 10,12 | 9,62 | 10,06 | 4,96% | 50.065,00 |
| 13.01.2026 | 9,36 | 9,65 | 9,30 | 9,58 | 2,32% | 30.020,00 |
| 12.01.2026 | 9,22 | 9,39 | 9,07 | 9,36 | 2,74% | 12.390,00 |
| 09.01.2026 | 8,91 | 9,19 | 8,90 | 9,11 | 2,82% | 23.577,00 |
| 08.01.2026 | 8,85 | 8,94 | 8,70 | 8,86 | -0,08% | 16.557,00 |
| 07.01.2026 | 8,66 | 8,93 | 8,65 | 8,87 | 2,13% | 21.155,00 |
| 06.01.2026 | 8,60 | 8,69 | 8,51 | 8,69 | 1,91% | 3.620,00 |
| 05.01.2026 | 8,66 | 8,71 | 8,46 | 8,52 | -0,99% | 20.951,00 |
| 02.01.2026 | 8,37 | 8,66 | 8,33 | 8,61 | 3,08% | 16.929,00 |
| 30.12.2025 | 8,28 | 8,36 | 8,22 | 8,35 | 0,81% | 3.849,00 |
| 29.12.2025 | 7,96 | 8,29 | 7,95 | 8,28 | 4,18% | 17.763,00 |
| 23.12.2025 | 8,02 | 8,07 | 7,87 | 7,95 | -1,21% | 3.502,00 |
| 22.12.2025 | 7,89 | 8,05 | 7,79 | 8,05 | 2,91% | 12.916,00 |
| 19.12.2025 | 7,83 | 7,91 | 7,78 | 7,82 | -0,19% | 13.020,00 |
| 18.12.2025 | 7,58 | 7,89 | 7,56 | 7,84 | 3,43% | 18.186,00 |
| 17.12.2025 | 7,55 | 7,63 | 7,53 | 7,58 | 0,26% | 5.644,00 |
| 16.12.2025 | 7,63 | 7,70 | 7,51 | 7,56 | -1,44% | 3.819,00 |
| 15.12.2025 | 7,75 | 7,79 | 7,61 | 7,67 | -0,87% | 3.527,00 |
| 12.12.2025 | 7,65 | 7,78 | 7,57 | 7,73 | 1,54% | 5.197,00 |
| 11.12.2025 | 7,55 | 7,64 | 7,51 | 7,62 | 0,99% | 2.543,00 |
| 10.12.2025 | 7,45 | 7,56 | 7,39 | 7,54 | 0,80% | 2.399,00 |
| 09.12.2025 | 7,74 | 7,74 | 7,42 | 7,48 | -3,14% | 119.543,00 |
| 08.12.2025 | 7,62 | 7,84 | 7,61 | 7,72 | 0,78% | 18.842,00 |
| 05.12.2025 | 7,41 | 7,72 | 7,39 | 7,66 | 4,07% | 28.242,00 |
| 04.12.2025 | 7,05 | 7,41 | 7,05 | 7,36 | 4,66% | 25.741,00 |
| 03.12.2025 | 7,05 | 7,08 | 6,90 | 7,04 | 0,82% | 20.980,00 |
| 02.12.2025 | 6,67 | 7,15 | 6,57 | 6,98 | 4,57% | 15.971,00 |
| 01.12.2025 | 6,62 | 6,70 | 6,57 | 6,67 | 0,60% | 7.798,00 |
| 28.11.2025 | 6,57 | 6,68 | 6,51 | 6,63 | 0,61% | 666,00 |
| 27.11.2025 | 6,43 | 6,60 | 6,42 | 6,59 | 2,73% | 1.810,00 |
| 26.11.2025 | 6,50 | 6,51 | 6,35 | 6,42 | 0,00% | 51,00 |
| 25.11.2025 | 6,43 | 6,51 | 6,37 | 6,42 | -1,00% | 2.551,00 |
| 24.11.2025 | 6,28 | 6,48 | 6,26 | 6,48 | 4,73% | 6.404,00 |
| 21.11.2025 | 6,06 | 6,22 | 6,01 | 6,19 | -2,33% | 2.900,00 |
| 20.11.2025 | 6,46 | 6,51 | 6,31 | 6,34 | -1,02% | 12.177,00 |
| 19.11.2025 | 6,42 | 6,50 | 6,36 | 6,40 | -0,93% | 2.669,00 |
| 18.11.2025 | 6,42 | 6,53 | 6,32 | 6,46 | -0,12% | 272,00 |
| 17.11.2025 | 6,59 | 6,71 | 6,46 | 6,47 | -1,63% | 6.984,00 |
| 14.11.2025 | 6,57 | 6,63 | 6,53 | 6,58 | -0,08% | 3.658,00 |
| 13.11.2025 | 6,71 | 6,77 | 6,58 | 6,58 | -2,81% | 11.289,00 |
| 12.11.2025 | 6,77 | 6,82 | 6,72 | 6,77 | 0,56% | - |
| 11.11.2025 | 6,89 | 6,89 | 6,73 | 6,74 | -1,71% | 3.222,00 |
| 10.11.2025 | 6,86 | 6,96 | 6,82 | 6,85 | 0,74% | 9.010,00 |
| 07.11.2025 | 6,81 | 6,96 | 6,76 | 6,80 | 0,33% | 8.396,00 |
| 06.11.2025 | 6,74 | 6,84 | 6,73 | 6,78 | -0,18% | 550,00 |
| 05.11.2025 | 6,74 | 6,88 | 6,73 | 6,79 | 0,74% | 3.969,00 |
| 04.11.2025 | 6,86 | 6,94 | 6,65 | 6,74 | -3,82% | 14.244,00 |
| 03.11.2025 | 7,02 | 7,07 | 6,93 | 7,01 | -0,95% | 15.177,00 |
| 31.10.2025 | 7,01 | 7,10 | 7,00 | 7,08 | 1,40% | 6.529,00 |
| 30.10.2025 | 7,02 | 7,15 | 6,92 | 6,98 | -0,43% | 28.327,00 |
| 29.10.2025 | 6,92 | 7,13 | 6,89 | 7,01 | 1,93% | 32.755,00 |
| 28.10.2025 | 6,55 | 6,98 | 6,49 | 6,88 | 4,40% | 42.522,00 |
| 27.10.2025 | 6,57 | 6,60 | 6,48 | 6,59 | 0,30% | 3.198,00 |
| 24.10.2025 | 6,48 | 6,64 | 6,45 | 6,57 | 1,47% | 25.341,00 |
| 23.10.2025 | 6,02 | 6,51 | 6,01 | 6,47 | 7,61% | 50.261,00 |
| 22.10.2025 | 5,98 | 6,09 | 5,94 | 6,02 | -0,46% | 2.125,00 |
| 21.10.2025 | 6,01 | 6,06 | 5,94 | 6,04 | 0,58% | 21.128,00 |
| 20.10.2025 | 6,02 | 6,04 | 5,87 | 6,01 | 0,04% | 12.329,00 |
| 17.10.2025 | 6,04 | 6,07 | 5,93 | 6,01 | -2,00% | 9.283,00 |