10,430€
-1,23%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.02.2026 | 10,60 | 10,74 | 10,25 | 10,42 | -1,37% | - |
| 09.02.2026 | 10,39 | 10,60 | 10,39 | 10,56 | 1,83% | 552.873,00 |
| 06.02.2026 | 10,53 | 10,58 | 10,15 | 10,37 | -1,80% | 1.208.963,00 |
| 05.02.2026 | 10,01 | 10,56 | 9,95 | 10,56 | 3,83% | 1.949.654,00 |
| 04.02.2026 | 10,01 | 10,49 | 9,93 | 10,17 | 4,31% | 1.661.283,00 |
| 03.02.2026 | 9,70 | 9,85 | 9,34 | 9,75 | -2,69% | 2.772.530,00 |
| 02.02.2026 | 9,68 | 10,08 | 9,59 | 10,02 | 4,76% | 1.912.162,00 |
| 30.01.2026 | 10,48 | 10,50 | 9,57 | 9,57 | -8,56% | 32.416,00 |
| 29.01.2026 | 10,89 | 11,21 | 9,70 | 10,46 | -7,64% | 109.870,00 |
| 28.01.2026 | 11,88 | 11,88 | 11,26 | 11,33 | -3,78% | - |
| 27.01.2026 | 11,68 | 11,89 | 11,59 | 11,77 | 1,03% | 13.378,00 |
| 26.01.2026 | 11,87 | 11,99 | 11,56 | 11,65 | -0,77% | 58.374,00 |
| 23.01.2026 | 11,21 | 11,94 | 11,13 | 11,74 | 6,82% | 70.556,00 |
| 22.01.2026 | 10,70 | 11,03 | 10,59 | 10,99 | 4,07% | 2.223.081,00 |
| 21.01.2026 | 10,45 | 10,63 | 10,39 | 10,56 | 1,83% | 1.361.505,00 |
| 20.01.2026 | 10,27 | 10,49 | 10,22 | 10,37 | 0,10% | 1.205.890,00 |
| 19.01.2026 | 10,38 | 10,60 | 10,19 | 10,36 | -1,99% | 1.501.173,00 |
| 16.01.2026 | 10,20 | 10,79 | 10,15 | 10,57 | -0,09% | 2.026.221,00 |
| 15.01.2026 | 10,45 | 10,67 | 10,19 | 10,58 | 4,65% | 2.030.845,00 |
| 14.01.2026 | 9,70 | 10,12 | 9,70 | 10,11 | 5,15% | 1.885.799,00 |
| 13.01.2026 | 9,49 | 9,65 | 9,30 | 9,62 | 2,67% | 1.416.678,00 |
| 12.01.2026 | 9,17 | 9,37 | 9,07 | 9,37 | 2,35% | 903.579,00 |
| 09.01.2026 | 8,96 | 9,20 | 8,96 | 9,15 | 2,35% | 1.325.825,00 |
| 08.01.2026 | 8,87 | 8,94 | 8,70 | 8,94 | 0,68% | 828.896,00 |
| 07.01.2026 | 8,63 | 8,93 | 8,63 | 8,88 | 2,48% | 953.507,00 |
| 06.01.2026 | 8,53 | 8,69 | 8,51 | 8,67 | 0,87% | 582.669,00 |
| 05.01.2026 | 8,66 | 8,71 | 8,46 | 8,59 | -0,41% | 1.093.349,00 |
| 02.01.2026 | 8,39 | 8,66 | 8,39 | 8,63 | 3,17% | 869.730,00 |
| 30.12.2025 | 8,30 | 8,40 | 8,22 | 8,36 | 0,91% | 381.114,00 |
| 29.12.2025 | 7,97 | 8,30 | 7,95 | 8,29 | 4,61% | 1.195.008,00 |
| 23.12.2025 | 7,99 | 8,00 | 7,87 | 7,92 | -0,94% | 552.629,00 |
| 22.12.2025 | 7,86 | 8,04 | 7,79 | 8,00 | 2,30% | 1.214.928,00 |
| 19.12.2025 | 7,85 | 7,92 | 7,78 | 7,82 | -1,08% | 1.040.838,00 |
| 18.12.2025 | 7,61 | 7,90 | 7,56 | 7,90 | 3,88% | 796.645,00 |
| 17.12.2025 | 7,57 | 7,62 | 7,53 | 7,61 | 0,80% | 522.606,00 |
| 16.12.2025 | 7,63 | 7,70 | 7,50 | 7,55 | -2,08% | 486.089,00 |
| 15.12.2025 | 7,76 | 7,80 | 7,61 | 7,71 | -0,71% | 513.780,00 |
| 12.12.2025 | 7,66 | 7,78 | 7,58 | 7,76 | 1,84% | 974.592,00 |
| 11.12.2025 | 7,58 | 7,64 | 7,52 | 7,62 | 0,93% | 720.967,00 |
| 10.12.2025 | 7,43 | 7,55 | 7,40 | 7,55 | 1,14% | 409.081,00 |
| 09.12.2025 | 7,70 | 7,71 | 7,43 | 7,47 | -3,05% | 874.772,00 |
| 08.12.2025 | 7,72 | 7,84 | 7,65 | 7,70 | 0,92% | 823.761,00 |
| 05.12.2025 | 7,41 | 7,73 | 7,41 | 7,63 | 2,90% | 1.335.364,00 |
| 04.12.2025 | 7,13 | 7,42 | 7,13 | 7,42 | 5,70% | 1.604.616,00 |
| 03.12.2025 | 7,00 | 7,08 | 6,90 | 7,02 | 0,14% | 921.126,00 |
| 02.12.2025 | 6,61 | 7,16 | 6,58 | 7,01 | 5,42% | 1.356.544,00 |
| 01.12.2025 | 6,62 | 6,70 | 6,57 | 6,65 | -0,23% | 373.810,00 |
| 28.11.2025 | 6,61 | 6,68 | 6,54 | 6,66 | 0,91% | 433.734,00 |
| 27.11.2025 | 6,44 | 6,60 | 6,44 | 6,60 | 2,25% | 431.975,00 |
| 26.11.2025 | 6,43 | 6,47 | 6,34 | 6,46 | 0,55% | 447.080,00 |
| 25.11.2025 | 6,50 | 6,52 | 6,38 | 6,42 | -0,85% | 456.740,00 |
| 24.11.2025 | 6,26 | 6,48 | 6,26 | 6,48 | 3,85% | 863.604,00 |
| 21.11.2025 | 6,04 | 6,24 | 6,04 | 6,24 | 1,14% | 875.552,00 |
| 20.11.2025 | 6,48 | 6,51 | 5,86 | 6,17 | -3,97% | 1.214.658,00 |
| 19.11.2025 | 6,41 | 6,50 | 6,36 | 6,42 | -0,47% | 637.161,00 |
| 18.11.2025 | 6,38 | 6,54 | 6,35 | 6,45 | -0,85% | 528.627,00 |
| 17.11.2025 | 6,64 | 6,72 | 6,46 | 6,51 | -1,66% | 465.301,00 |
| 14.11.2025 | 6,56 | 6,63 | 6,53 | 6,62 | 0,30% | 307.902,00 |
| 13.11.2025 | 6,70 | 6,76 | 6,59 | 6,60 | -1,57% | 364.600,00 |
| 12.11.2025 | 6,75 | 6,78 | 6,69 | 6,70 | -0,81% | 237.283,00 |
| 11.11.2025 | 6,85 | 6,85 | 6,71 | 6,76 | -1,39% | 312.945,00 |
| 10.11.2025 | 6,88 | 6,96 | 6,82 | 6,85 | 0,74% | 432.182,00 |
| 07.11.2025 | 6,86 | 6,97 | 6,77 | 6,80 | -0,51% | 288.366,00 |
| 06.11.2025 | 6,76 | 6,92 | 6,74 | 6,84 | 0,96% | 738.758,00 |
| 05.11.2025 | 6,76 | 6,89 | 6,73 | 6,77 | -0,81% | 571.131,00 |
| 04.11.2025 | 6,90 | 6,94 | 6,65 | 6,83 | -3,40% | 1.105.642,00 |
| 03.11.2025 | 7,03 | 7,07 | 6,93 | 7,07 | 0,57% | 1.047.460,00 |
| 31.10.2025 | 7,04 | 7,10 | 6,96 | 7,03 | -0,21% | 984.707,00 |
| 30.10.2025 | 7,11 | 7,15 | 7,01 | 7,04 | -0,28% | 940.086,00 |
| 29.10.2025 | 6,97 | 7,12 | 6,97 | 7,06 | 1,29% | 1.350.228,00 |
| 28.10.2025 | 6,50 | 6,98 | 6,48 | 6,97 | 6,25% | 1.823.970,00 |
| 27.10.2025 | 6,55 | 6,60 | 6,48 | 6,56 | 0,15% | 555.968,00 |
| 24.10.2025 | 6,51 | 6,64 | 6,50 | 6,55 | 0,46% | 835.159,00 |
| 23.10.2025 | 6,20 | 6,52 | 6,17 | 6,52 | 8,04% | 1.411.164,00 |
| 22.10.2025 | 5,95 | 6,09 | 5,95 | 6,04 | 0,67% | 852.098,00 |
| 21.10.2025 | 6,03 | 6,06 | 5,94 | 6,00 | -0,25% | 290.090,00 |
| 20.10.2025 | 6,04 | 6,04 | 5,86 | 6,01 | 0,50% | 526.956,00 |
| 17.10.2025 | 6,01 | 6,06 | 5,93 | 5,98 | -1,64% | 410.367,00 |
| 16.10.2025 | 6,13 | 6,13 | 6,00 | 6,08 | 0,00% | 338.311,00 |
| 15.10.2025 | 6,14 | 6,18 | 6,04 | 6,08 | -0,65% | 582.057,00 |
| 14.10.2025 | 6,16 | 6,18 | 6,03 | 6,12 | -0,65% | 640.201,00 |
| 13.10.2025 | 6,31 | 6,39 | 6,04 | 6,16 | -1,83% | 760.847,00 |
| 10.10.2025 | 6,40 | 6,48 | 6,27 | 6,28 | -1,72% | 1.040.530,00 |
| 09.10.2025 | 6,38 | 6,49 | 6,38 | 6,39 | 0,55% | 1.185.727,00 |
| 08.10.2025 | 6,14 | 6,35 | 6,13 | 6,35 | 2,83% | 1.286.614,00 |
| 07.10.2025 | 6,01 | 6,20 | 5,98 | 6,18 | 3,17% | 1.200.018,00 |
| 06.10.2025 | 6,02 | 6,04 | 5,97 | 5,99 | -1,24% | 765.748,00 |
| 03.10.2025 | 5,84 | 6,06 | 5,84 | 6,06 | 3,50% | 782.134,00 |
| 02.10.2025 | 5,78 | 5,90 | 5,78 | 5,86 | 2,36% | 401.424,00 |
| 01.10.2025 | 5,65 | 5,82 | 5,64 | 5,72 | 0,79% | 519.349,00 |
| 30.09.2025 | 5,69 | 5,73 | 5,64 | 5,68 | -0,70% | 467.583,00 |
| 29.09.2025 | 5,73 | 5,74 | 5,66 | 5,72 | -0,44% | 390.097,00 |
| 26.09.2025 | 5,83 | 5,85 | 5,69 | 5,74 | -0,61% | 258.019,00 |
| 25.09.2025 | 5,76 | 5,87 | 5,76 | 5,78 | -0,35% | 308.451,00 |
| 24.09.2025 | 5,83 | 5,83 | 5,69 | 5,80 | -1,19% | 763.276,00 |
| 23.09.2025 | 5,85 | 5,98 | 5,85 | 5,87 | -0,09% | 596.528,00 |
| 22.09.2025 | 5,90 | 5,91 | 5,79 | 5,87 | -1,68% | 629.150,00 |
| 19.09.2025 | 6,03 | 6,10 | 5,92 | 5,97 | -0,91% | 1.530.832,00 |
| 18.09.2025 | 6,00 | 6,13 | 5,99 | 6,03 | 0,75% | 1.203.968,00 |
| 17.09.2025 | 5,58 | 5,98 | 5,57 | 5,98 | 7,36% | 1.245.658,00 |