6,260€
-2,03%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2026 | 6,34 | 6,44 | 6,26 | 6,29 | -1,56% | - |
| 30.09.2026 | 6,45 | 6,56 | 6,31 | 6,39 | -0,16% | 1.030.065,00 |
| 29.09.2026 | 6,51 | 6,60 | 6,38 | 6,40 | -0,93% | 972.956,00 |
| 28.09.2026 | 6,65 | 6,71 | 6,43 | 6,46 | -2,56% | 709.455,00 |
| 25.09.2026 | 6,68 | 6,73 | 6,56 | 6,63 | 1,38% | 997.352,00 |
| 24.09.2026 | 6,92 | 6,92 | 6,49 | 6,54 | -6,17% | 1.360.423,00 |
| 23.09.2026 | 7,18 | 7,19 | 6,86 | 6,97 | -2,24% | 539.168,00 |
| 22.09.2026 | 6,95 | 7,28 | 6,86 | 7,13 | 2,00% | 696.576,00 |
| 21.09.2026 | 7,00 | 7,03 | 6,89 | 6,99 | 0,87% | 410.877,00 |
| 18.09.2026 | 7,05 | 7,07 | 6,93 | 6,93 | -1,98% | 1.963.552,00 |
| 17.09.2026 | 6,97 | 7,22 | 6,95 | 7,07 | 3,06% | 515.950,00 |
| 16.09.2026 | 6,70 | 6,90 | 6,66 | 6,86 | 1,18% | 637.472,00 |
| 15.09.2026 | 6,93 | 6,96 | 6,78 | 6,78 | -2,45% | 1.407.459,00 |
| 14.09.2026 | 7,15 | 7,23 | 6,88 | 6,95 | -3,34% | 1.055.439,00 |
| 11.09.2026 | 7,30 | 7,42 | 7,14 | 7,19 | -2,04% | 549.957,00 |
| 10.09.2026 | 7,41 | 7,55 | 7,34 | 7,34 | -0,81% | 507.926,00 |
| 09.09.2026 | 7,43 | 7,50 | 7,32 | 7,40 | -0,40% | 386.375,00 |
| 08.09.2026 | 7,23 | 7,49 | 7,20 | 7,43 | 1,23% | 517.233,00 |
| 07.09.2026 | 7,42 | 7,50 | 7,32 | 7,34 | -1,21% | 484.572,00 |
| 04.09.2026 | 7,34 | 7,51 | 7,32 | 7,43 | 1,78% | 699.652,00 |
| 03.09.2026 | 7,14 | 7,40 | 7,02 | 7,30 | 3,99% | 826.558,00 |
| 02.09.2026 | 7,12 | 7,16 | 7,01 | 7,02 | -2,77% | 1.239.347,00 |
| 01.09.2026 | 7,36 | 7,40 | 7,15 | 7,22 | -2,17% | 502.251,00 |
| 31.08.2026 | 7,49 | 7,69 | 7,38 | 7,38 | -1,99% | 632.166,00 |
| 28.08.2026 | 7,36 | 7,58 | 7,36 | 7,53 | 2,45% | 561.815,00 |
| 27.08.2026 | 7,40 | 7,40 | 7,20 | 7,35 | -0,68% | 1.251.380,00 |
| 26.08.2026 | 7,55 | 7,61 | 7,40 | 7,40 | -2,25% | 536.800,00 |
| 25.08.2026 | 7,54 | 7,70 | 7,48 | 7,57 | -0,39% | 660.325,00 |
| 24.08.2026 | 7,58 | 7,79 | 7,58 | 7,60 | -0,52% | 733.187,00 |
| 21.08.2026 | 7,56 | 7,65 | 7,41 | 7,64 | 2,83% | 714.384,00 |
| 20.08.2026 | 7,35 | 7,55 | 7,28 | 7,43 | 1,23% | 644.303,00 |
| 19.08.2026 | 7,29 | 7,51 | 7,27 | 7,34 | 1,24% | 434.699,00 |
| 18.08.2026 | 7,20 | 7,47 | 7,20 | 7,25 | -2,03% | 696.976,00 |
| 17.08.2026 | 7,49 | 7,50 | 7,30 | 7,40 | 0,14% | 358.714,00 |
| 14.08.2026 | 7,45 | 7,51 | 7,38 | 7,39 | -0,81% | 462.548,00 |
| 13.08.2026 | 7,61 | 7,64 | 7,41 | 7,45 | -2,36% | 505.070,00 |
| 12.08.2026 | 7,41 | 7,67 | 7,34 | 7,63 | 3,81% | 1.183.181,00 |
| 11.08.2026 | 7,38 | 7,42 | 7,16 | 7,35 | 1,52% | 476.809,00 |
| 10.08.2026 | 7,13 | 7,40 | 7,12 | 7,24 | 1,40% | 522.747,00 |
| 07.08.2026 | 7,28 | 7,28 | 7,04 | 7,14 | -1,38% | 1.322.007,00 |
| 06.08.2026 | 7,50 | 7,52 | 7,23 | 7,24 | -3,85% | 1.017.885,00 |
| 05.08.2026 | 7,45 | 7,78 | 7,28 | 7,53 | -0,26% | 1.201.124,00 |
| 04.08.2026 | 7,31 | 7,55 | 7,21 | 7,55 | 3,00% | 1.135.257,00 |
| 03.08.2026 | 7,11 | 7,51 | 7,11 | 7,33 | 3,39% | 1.124.108,00 |
| 31.07.2026 | 8,18 | 8,28 | 6,62 | 7,09 | -12,36% | 3.915.361,00 |
| 30.07.2026 | 7,67 | 8,10 | 7,54 | 8,09 | 5,06% | 777.565,00 |
| 29.07.2026 | 7,96 | 8,02 | 7,70 | 7,70 | -2,78% | 800.316,00 |
| 28.07.2026 | 7,86 | 8,08 | 7,82 | 7,92 | 0,89% | 625.308,00 |
| 27.07.2026 | 8,27 | 8,34 | 7,77 | 7,85 | -1,63% | 720.920,00 |
| 24.07.2026 | 7,98 | 8,17 | 7,91 | 7,98 | -1,12% | 599.318,00 |
| 23.07.2026 | 7,96 | 8,13 | 7,92 | 8,07 | -0,37% | 621.619,00 |
| 22.07.2026 | 8,01 | 8,24 | 7,99 | 8,10 | 0,50% | 436.671,00 |
| 21.07.2026 | 7,90 | 8,22 | 7,90 | 8,06 | 1,64% | 659.088,00 |
| 20.07.2026 | 8,17 | 8,17 | 7,90 | 7,93 | -3,29% | 730.129,00 |
| 17.07.2026 | 8,48 | 8,48 | 8,08 | 8,20 | -4,43% | 665.899,00 |
| 16.07.2026 | 8,74 | 8,74 | 8,40 | 8,58 | 2,39% | 645.133,00 |
| 15.07.2026 | 8,46 | 8,66 | 8,15 | 8,38 | -0,24% | 1.076.344,00 |
| 14.07.2026 | 8,55 | 8,55 | 8,36 | 8,40 | -1,75% | 633.361,00 |
| 13.07.2026 | 8,20 | 8,64 | 8,14 | 8,55 | 2,40% | 693.007,00 |
| 10.07.2026 | 8,35 | 8,43 | 8,25 | 8,35 | 1,09% | 754.015,00 |
| 09.07.2026 | 8,30 | 8,44 | 8,11 | 8,26 | 1,60% | 617.121,00 |
| 08.07.2026 | 8,65 | 8,65 | 8,13 | 8,13 | -5,02% | 1.187.820,00 |
| 07.07.2026 | 9,15 | 9,24 | 8,56 | 8,56 | -7,26% | 1.211.517,00 |
| 06.07.2026 | 8,79 | 9,23 | 8,63 | 9,23 | 5,01% | 1.107.087,00 |
| 03.07.2026 | 8,43 | 8,80 | 8,43 | 8,79 | 5,14% | 617.812,00 |
| 02.07.2026 | 8,23 | 8,60 | 8,18 | 8,36 | 0,24% | 742.202,00 |
| 01.07.2026 | 8,52 | 8,58 | 8,19 | 8,34 | -1,65% | 786.053,00 |
| 30.06.2026 | 8,29 | 8,61 | 8,15 | 8,48 | 6,13% | 1.326.907,00 |
| 29.06.2026 | 8,25 | 8,29 | 7,86 | 7,99 | 0,50% | 1.141.188,00 |
| 26.06.2026 | 8,32 | 8,32 | 7,92 | 7,95 | -6,25% | 5.367,00 |
| 25.06.2026 | 8,40 | 8,48 | 8,38 | 8,48 | -2,19% | 3.500,00 |
| 24.06.2026 | 8,93 | 8,93 | 8,67 | 8,67 | -2,80% | 100,00 |
| 23.06.2026 | 8,99 | 8,99 | 8,82 | 8,92 | -2,19% | 950,00 |
| 22.06.2026 | 9,09 | 9,12 | 8,91 | 9,12 | 0,77% | 1.746,00 |
| 19.06.2026 | 8,80 | 9,18 | 8,75 | 9,05 | 1,12% | 2.008.235,00 |
| 18.06.2026 | 9,19 | 9,25 | 8,29 | 8,95 | -3,66% | 4.985.213,00 |
| 17.06.2026 | 9,47 | 9,55 | 9,21 | 9,29 | -3,23% | 1.255.867,00 |
| 16.06.2026 | 9,79 | 9,83 | 9,60 | 9,60 | -1,94% | 416.501,00 |
| 15.06.2026 | 9,87 | 10,10 | 9,72 | 9,79 | 1,98% | 732.411,00 |
| 12.06.2026 | 9,37 | 9,78 | 9,28 | 9,60 | 5,38% | 934.714,00 |
| 11.06.2026 | 9,31 | 9,41 | 8,91 | 9,11 | -1,51% | 730.613,00 |
| 10.06.2026 | 9,77 | 9,80 | 9,21 | 9,25 | -0,54% | 1.056.003,00 |
| 09.06.2026 | 9,75 | 10,12 | 9,30 | 9,30 | -3,93% | 1.393.054,00 |
| 08.06.2026 | 9,42 | 9,79 | 9,40 | 9,68 | -0,31% | 533.224,00 |
| 05.06.2026 | 9,55 | 9,91 | 9,55 | 9,71 | 0,73% | 798.684,00 |
| 04.06.2026 | 10,28 | 10,28 | 9,61 | 9,64 | -7,31% | 1.231.012,00 |
| 03.06.2026 | 10,60 | 10,74 | 10,28 | 10,40 | -3,88% | 734.978,00 |
| 02.06.2026 | 10,58 | 11,06 | 10,50 | 10,82 | 3,84% | 960.979,00 |
| 01.06.2026 | 10,52 | 10,80 | 10,16 | 10,42 | -1,33% | 989.326,00 |
| 29.05.2026 | 11,00 | 11,00 | 10,48 | 10,56 | -3,30% | 1.598.868,00 |
| 28.05.2026 | 11,14 | 11,24 | 10,74 | 10,92 | -0,91% | 987.707,00 |
| 27.05.2026 | 10,00 | 11,62 | 9,99 | 11,02 | 9,98% | 3.150.687,00 |
| 26.05.2026 | 9,75 | 10,14 | 9,70 | 10,02 | 1,62% | 871.750,00 |
| 25.05.2026 | 9,75 | 9,90 | 9,66 | 9,86 | 3,35% | 339.294,00 |
| 22.05.2026 | 9,36 | 9,60 | 9,35 | 9,54 | 3,58% | 808.314,00 |
| 21.05.2026 | 8,97 | 9,26 | 8,92 | 9,21 | 3,37% | 880.321,00 |
| 20.05.2026 | 8,90 | 9,05 | 8,73 | 8,91 | -0,22% | 1.295.280,00 |
| 19.05.2026 | 9,20 | 9,36 | 8,82 | 8,93 | -4,29% | 1.050.985,00 |
| 18.05.2026 | 9,50 | 9,63 | 9,27 | 9,33 | -2,71% | 807.066,00 |
| 15.05.2026 | 9,68 | 9,90 | 9,25 | 9,59 | -3,62% | 1.795.103,00 |