8,230€
1,86%
Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.04.2026 | 8,06 | 8,25 | 7,96 | 8,23 | 1,86% | - |
| 16.04.2026 | 8,22 | 8,22 | 8,02 | 8,08 | -1,94% | 832.476,00 |
| 15.04.2026 | 7,90 | 8,41 | 7,88 | 8,24 | 6,19% | 1.636.269,00 |
| 14.04.2026 | 7,84 | 7,92 | 7,74 | 7,76 | 1,17% | 568.539,00 |
| 13.04.2026 | 7,66 | 7,73 | 7,60 | 7,67 | -2,17% | 810.684,00 |
| 10.04.2026 | 7,72 | 7,90 | 7,60 | 7,84 | 3,29% | 853.684,00 |
| 09.04.2026 | 7,55 | 7,68 | 7,46 | 7,59 | -2,06% | 1.074.016,00 |
| 08.04.2026 | 7,84 | 7,90 | 7,58 | 7,75 | 8,85% | 1.060.921,00 |
| 07.04.2026 | 7,30 | 7,40 | 7,12 | 7,12 | -1,79% | 886.791,00 |
| 02.04.2026 | 7,12 | 7,33 | 7,06 | 7,25 | -2,09% | 1.187.871,00 |
| 01.04.2026 | 7,42 | 7,53 | 7,25 | 7,41 | 4,96% | 1.187.957,00 |
| 31.03.2026 | 7,00 | 7,15 | 6,96 | 7,06 | 0,14% | 659.532,00 |
| 30.03.2026 | 6,99 | 7,18 | 6,95 | 7,05 | -0,21% | 889.465,00 |
| 27.03.2026 | 7,33 | 7,33 | 6,97 | 7,06 | -2,69% | 738.363,00 |
| 26.03.2026 | 7,20 | 7,36 | 7,14 | 7,26 | 0,90% | 1.450.837,00 |
| 25.03.2026 | 7,07 | 7,22 | 7,05 | 7,19 | 4,28% | 1.017.930,00 |
| 24.03.2026 | 7,02 | 7,04 | 6,75 | 6,90 | -0,43% | 1.349.032,00 |
| 23.03.2026 | 6,50 | 7,07 | 6,32 | 6,93 | 3,44% | 1.998.247,00 |
| 20.03.2026 | 7,04 | 7,18 | 6,66 | 6,70 | -4,15% | 8.249.830,00 |
| 19.03.2026 | 7,21 | 7,21 | 6,99 | 6,99 | -4,71% | 883.147,00 |
| 18.03.2026 | 7,58 | 7,69 | 7,31 | 7,33 | -0,61% | 1.424.560,00 |
| 17.03.2026 | 7,00 | 7,38 | 6,92 | 7,38 | 4,76% | 1.043.438,00 |
| 16.03.2026 | 7,16 | 7,18 | 6,92 | 7,04 | -1,12% | 1.170.894,00 |
| 13.03.2026 | 7,20 | 7,41 | 7,05 | 7,12 | -3,78% | 1.398.420,00 |
| 12.03.2026 | 7,58 | 7,59 | 7,27 | 7,40 | -3,08% | 1.254.922,00 |
| 11.03.2026 | 7,42 | 7,70 | 7,37 | 7,64 | 0,59% | 1.270.829,00 |
| 10.03.2026 | 7,70 | 7,73 | 7,49 | 7,59 | 4,04% | 1.541.366,00 |
| 09.03.2026 | 7,50 | 7,61 | 7,15 | 7,30 | -5,99% | 2.352.011,00 |
| 06.03.2026 | 7,84 | 7,94 | 7,68 | 7,76 | 0,71% | 8.104.912,00 |
| 05.03.2026 | 8,19 | 8,30 | 7,65 | 7,71 | -6,04% | 2.248.031,00 |
| 04.03.2026 | 8,00 | 8,30 | 7,90 | 8,20 | 3,80% | 2.927.012,00 |
| 03.03.2026 | 8,92 | 9,18 | 7,71 | 7,90 | -21,63% | 6.109.428,00 |
| 02.03.2026 | 10,16 | 10,27 | 9,83 | 10,08 | -2,70% | 1.284.588,00 |
| 27.02.2026 | 10,72 | 10,72 | 10,21 | 10,36 | -3,90% | 1.018.052,00 |
| 26.02.2026 | 10,91 | 11,15 | 10,77 | 10,78 | -0,46% | 1.036.344,00 |
| 25.02.2026 | 10,85 | 10,89 | 10,69 | 10,83 | -0,37% | 853.366,00 |
| 24.02.2026 | 10,47 | 10,87 | 10,47 | 10,87 | 3,52% | 667.157,00 |
| 23.02.2026 | 10,65 | 10,70 | 10,41 | 10,50 | -1,87% | 741.256,00 |
| 20.02.2026 | 10,57 | 10,88 | 10,52 | 10,70 | -0,74% | 746.993,00 |
| 19.02.2026 | 10,89 | 10,99 | 10,69 | 10,78 | -0,65% | 381.385,00 |
| 18.02.2026 | 10,63 | 10,91 | 10,47 | 10,85 | 2,46% | 611.853,00 |
| 17.02.2026 | 10,78 | 10,79 | 10,54 | 10,59 | -1,30% | 730.308,00 |
| 16.02.2026 | 10,90 | 10,94 | 10,70 | 10,73 | -1,29% | 318.057,00 |
| 13.02.2026 | 10,53 | 10,90 | 10,48 | 10,87 | 2,07% | 622.577,00 |
| 12.02.2026 | 10,89 | 11,13 | 10,65 | 10,65 | -1,11% | 896.114,00 |
| 11.02.2026 | 10,42 | 10,85 | 10,27 | 10,77 | 2,96% | 693.603,00 |
| 10.02.2026 | 10,55 | 10,74 | 10,25 | 10,46 | -0,95% | 812.628,00 |
| 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 |