9,240€
3,70%
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 | 8,97 | 9,27 | 8,93 | 9,20 | 3,20% | 2.013,00 |
| 20.05.2026 | 8,87 | 9,04 | 8,74 | 8,91 | -2,03% | 4.230,00 |
| 19.05.2026 | 9,35 | 9,38 | 9,07 | 9,10 | -4,66% | 215,00 |
| 18.05.2026 | 9,62 | 9,74 | 9,28 | 9,54 | -2,20% | 15.140,00 |
| 15.05.2026 | 9,79 | 9,88 | 9,64 | 9,76 | -1,91% | 1.250,00 |
| 14.05.2026 | 9,55 | 10,02 | 9,49 | 9,95 | 5,69% | 2.035,00 |
| 13.05.2026 | 9,25 | 9,50 | 9,13 | 9,41 | 1,29% | 5.575,00 |
| 12.05.2026 | 9,11 | 9,36 | 9,06 | 9,29 | 1,42% | 3.586,00 |
| 11.05.2026 | 8,78 | 9,36 | 8,77 | 9,16 | 6,08% | 565,00 |
| 08.05.2026 | 8,29 | 8,65 | 8,25 | 8,64 | 2,37% | 150,00 |
| 07.05.2026 | 8,44 | 8,80 | 8,42 | 8,44 | -0,82% | 4.971,00 |
| 06.05.2026 | 8,58 | 8,59 | 8,14 | 8,51 | -0,99% | 1.618,00 |
| 05.05.2026 | 7,90 | 8,64 | 7,89 | 8,59 | 7,64% | 6.976,00 |
| 04.05.2026 | 8,09 | 8,25 | 7,78 | 7,98 | -1,12% | 9.355,00 |
| 30.04.2026 | 7,62 | 8,09 | 7,53 | 8,07 | 4,40% | 3.750,00 |
| 29.04.2026 | 7,99 | 8,00 | 7,73 | 7,73 | -3,56% | 1.600,00 |
| 28.04.2026 | 8,09 | 8,13 | 7,97 | 8,02 | -0,06% | 425,00 |
| 27.04.2026 | 7,84 | 8,16 | 7,79 | 8,02 | 1,97% | 1.542,00 |
| 24.04.2026 | 8,28 | 8,28 | 7,82 | 7,87 | -7,25% | 200,00 |
| 23.04.2026 | 8,39 | 8,59 | 8,34 | 8,48 | 0,71% | 58,00 |
| 22.04.2026 | 8,46 | 8,61 | 8,29 | 8,42 | 0,36% | 2.871,00 |
| 21.04.2026 | 8,49 | 8,71 | 8,39 | 8,39 | -1,58% | 2.490,00 |
| 20.04.2026 | 8,65 | 8,65 | 8,31 | 8,53 | -1,79% | 4.830,00 |
| 17.04.2026 | 8,09 | 8,70 | 7,96 | 8,68 | 7,56% | 2.089,00 |
| 16.04.2026 | 8,30 | 8,34 | 8,06 | 8,07 | -2,77% | 5.516,00 |
| 15.04.2026 | 7,76 | 8,42 | 7,72 | 8,30 | 5,80% | 450,00 |
| 14.04.2026 | 7,79 | 7,92 | 7,74 | 7,85 | 2,21% | - |
| 13.04.2026 | 7,69 | 7,73 | 7,62 | 7,68 | -2,54% | 1.320,00 |
| 10.04.2026 | 7,65 | 7,89 | 7,59 | 7,88 | 4,86% | 2.200,00 |
| 09.04.2026 | 7,72 | 7,74 | 7,47 | 7,51 | -3,28% | 500,00 |
| 08.04.2026 | 7,58 | 7,85 | 7,48 | 7,77 | 8,00% | 14.710,00 |
| 07.04.2026 | 7,21 | 7,41 | 7,14 | 7,19 | -0,66% | 3.451,00 |
| 02.04.2026 | 7,23 | 7,33 | 7,05 | 7,24 | -1,30% | 2.367,00 |
| 01.04.2026 | 7,32 | 7,42 | 7,25 | 7,33 | 3,71% | 3.522,00 |
| 31.03.2026 | 7,11 | 7,11 | 6,96 | 7,07 | 0,14% | 3.217,00 |
| 30.03.2026 | 7,01 | 7,18 | 6,92 | 7,06 | -0,42% | 2.148,00 |
| 27.03.2026 | 7,29 | 7,30 | 6,97 | 7,09 | -2,48% | 2.359,00 |
| 26.03.2026 | 7,35 | 7,40 | 7,14 | 7,27 | 2,36% | 2.658,00 |
| 25.03.2026 | 7,06 | 7,18 | 7,02 | 7,10 | 2,97% | 2.548,00 |
| 24.03.2026 | 6,88 | 6,94 | 6,74 | 6,90 | -0,61% | 2.245,00 |
| 23.03.2026 | 6,56 | 6,98 | 6,34 | 6,94 | 3,24% | 13.968,00 |
| 20.03.2026 | 7,05 | 7,19 | 6,66 | 6,72 | -4,71% | 6.406,00 |
| 19.03.2026 | 7,29 | 7,30 | 6,99 | 7,06 | -4,40% | 7.380,00 |
| 18.03.2026 | 7,49 | 7,68 | 7,31 | 7,38 | 1,97% | 5.856,00 |
| 17.03.2026 | 6,99 | 7,28 | 6,92 | 7,24 | 3,43% | 3.541,00 |
| 16.03.2026 | 7,17 | 7,21 | 6,92 | 7,00 | -1,69% | 5.642,00 |
| 13.03.2026 | 7,37 | 7,41 | 7,12 | 7,12 | -5,26% | 4.429,00 |
| 12.03.2026 | 7,57 | 7,61 | 7,44 | 7,51 | -1,80% | 1.251,00 |
| 11.03.2026 | 7,53 | 7,67 | 7,43 | 7,65 | 1,02% | 2.117,00 |
| 10.03.2026 | 7,44 | 7,67 | 7,43 | 7,57 | 4,41% | 14.548,00 |
| 09.03.2026 | 7,53 | 7,64 | 7,16 | 7,25 | -6,33% | 11.956,00 |
| 06.03.2026 | 7,75 | 7,95 | 7,68 | 7,74 | -3,70% | 37.978,00 |
| 05.03.2026 | 8,22 | 8,35 | 7,99 | 8,04 | -0,68% | 15.904,00 |
| 04.03.2026 | 7,90 | 8,31 | 7,87 | 8,10 | 2,21% | 52.262,00 |
| 03.03.2026 | 10,03 | 10,08 | 7,75 | 7,92 | -22,16% | 149.428,00 |
| 02.03.2026 | 9,90 | 10,27 | 9,73 | 10,18 | -1,88% | 83.540,00 |
| 27.02.2026 | 10,71 | 10,80 | 10,33 | 10,37 | -3,98% | 10.743,00 |
| 26.02.2026 | 10,74 | 11,14 | 10,73 | 10,80 | -0,14% | 6.409,00 |
| 25.02.2026 | 10,84 | 10,88 | 10,68 | 10,82 | 2,08% | 300,00 |
| 24.02.2026 | 10,44 | 10,74 | 10,40 | 10,60 | 0,14% | 912,00 |
| 23.02.2026 | 10,56 | 10,70 | 10,42 | 10,58 | -2,13% | 1.086,00 |
| 20.02.2026 | 10,82 | 10,88 | 10,64 | 10,81 | 0,28% | 972,00 |
| 19.02.2026 | 10,76 | 10,99 | 10,70 | 10,78 | -0,09% | 5.416,00 |
| 18.02.2026 | 10,62 | 10,92 | 10,45 | 10,79 | 1,89% | 6.764,00 |
| 17.02.2026 | 10,65 | 10,78 | 10,54 | 10,59 | -1,30% | 1.665,00 |
| 16.02.2026 | 10,95 | 11,00 | 10,68 | 10,73 | -0,09% | 8.362,00 |
| 13.02.2026 | 10,60 | 10,77 | 10,49 | 10,74 | -1,60% | 75,00 |
| 12.02.2026 | 10,76 | 11,12 | 10,69 | 10,92 | 1,35% | 3.684,00 |
| 11.02.2026 | 10,45 | 10,85 | 10,26 | 10,77 | 3,06% | 1.486,00 |
| 10.02.2026 | 10,55 | 10,74 | 10,25 | 10,45 | -0,48% | 14.047,00 |
| 09.02.2026 | 10,38 | 10,59 | 10,37 | 10,50 | 1,25% | 2.597,00 |
| 06.02.2026 | 10,50 | 10,56 | 10,15 | 10,37 | -0,34% | 7.305,00 |
| 05.02.2026 | 10,11 | 10,41 | 9,97 | 10,41 | 1,86% | 10.462,00 |
| 04.02.2026 | 9,64 | 10,49 | 9,60 | 10,22 | 5,04% | 19.090,00 |
| 03.02.2026 | 9,61 | 9,84 | 9,35 | 9,73 | -1,02% | 45.250,00 |
| 02.02.2026 | 9,58 | 10,09 | 9,28 | 9,83 | -1,45% | 39.677,00 |
| 30.01.2026 | 10,52 | 10,62 | 9,93 | 9,97 | -7,77% | 29.057,00 |
| 29.01.2026 | 10,91 | 11,24 | 10,68 | 10,81 | -5,42% | 54.722,00 |
| 28.01.2026 | 11,89 | 11,89 | 11,41 | 11,43 | -2,60% | 6.146,00 |
| 27.01.2026 | 11,67 | 11,77 | 11,59 | 11,74 | 1,12% | 8.844,00 |
| 26.01.2026 | 11,89 | 12,00 | 11,56 | 11,61 | -1,65% | 46.081,00 |
| 23.01.2026 | 11,27 | 11,93 | 11,13 | 11,80 | 7,86% | 65.800,00 |
| 22.01.2026 | 10,82 | 11,00 | 10,68 | 10,94 | 4,49% | 29.362,00 |
| 21.01.2026 | 10,34 | 10,60 | 10,34 | 10,47 | 1,95% | 13.364,00 |
| 20.01.2026 | 10,29 | 10,40 | 10,22 | 10,27 | -0,29% | 13.027,00 |
| 19.01.2026 | 10,08 | 10,57 | 10,08 | 10,30 | -2,18% | 33.601,00 |
| 16.01.2026 | 10,03 | 10,79 | 10,03 | 10,53 | 7,45% | 44.096,00 |
| 15.01.2026 | 10,32 | 10,95 | 9,80 | 9,80 | -3,64% | 99.144,00 |
| 14.01.2026 | 9,60 | 10,17 | 9,60 | 10,17 | 5,99% | 63.307,00 |
| 13.01.2026 | 9,36 | 9,64 | 9,33 | 9,60 | 2,95% | 20.571,00 |
| 12.01.2026 | 9,18 | 9,40 | 9,07 | 9,32 | 1,58% | 25.784,00 |
| 09.01.2026 | 8,90 | 9,20 | 8,90 | 9,18 | 3,73% | 35.912,00 |
| 08.01.2026 | 8,85 | 8,89 | 8,71 | 8,85 | -0,11% | 12.463,00 |
| 07.01.2026 | 8,71 | 8,92 | 8,71 | 8,86 | 2,37% | 8.408,00 |
| 06.01.2026 | 8,62 | 8,68 | 8,53 | 8,65 | 1,11% | 3.870,00 |
| 05.01.2026 | 8,69 | 8,69 | 8,46 | 8,56 | -1,04% | 16.125,00 |
| 02.01.2026 | 8,30 | 8,65 | 8,30 | 8,65 | 3,59% | 29.095,00 |
| 30.12.2025 | 8,24 | 8,40 | 8,24 | 8,35 | 0,79% | 6.943,00 |
| 29.12.2025 | 8,00 | 8,30 | 7,96 | 8,28 | 4,68% | 13.793,00 |
| 23.12.2025 | 8,07 | 8,07 | 7,90 | 7,91 | -1,49% | 10.485,00 |