6,505€
-2,11%
Echtzeit-Aktienkurs SCHAEFFLER AG NA O.N.
Bid:
Ask:
Aktienkurse zur SCHAEFFLER AG NA O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.09.2026 | 6,61 | 6,73 | 6,44 | 6,51 | -2,11% | 50.726,00 |
| 25.09.2026 | 6,64 | 6,75 | 6,57 | 6,65 | -0,60% | 28.159,00 |
| 24.09.2026 | 6,97 | 6,97 | 6,49 | 6,69 | -4,16% | 90.655,00 |
| 23.09.2026 | 7,17 | 7,20 | 6,89 | 6,98 | -2,17% | 44.153,00 |
| 22.09.2026 | 6,98 | 7,29 | 6,86 | 7,13 | 2,37% | 50.383,00 |
| 21.09.2026 | 6,99 | 7,06 | 6,89 | 6,97 | 0,07% | 28.319,00 |
| 18.09.2026 | 7,05 | 7,08 | 6,90 | 6,96 | -1,76% | 27.225,00 |
| 17.09.2026 | 6,88 | 7,22 | 6,87 | 7,09 | 3,43% | 48.283,00 |
| 16.09.2026 | 6,86 | 6,90 | 6,73 | 6,85 | -0,94% | 84.835,00 |
| 15.09.2026 | 7,00 | 7,00 | 6,78 | 6,92 | -0,50% | 22.423,00 |
| 14.09.2026 | 7,20 | 7,22 | 6,88 | 6,95 | -3,81% | 67.082,00 |
| 11.09.2026 | 7,33 | 7,44 | 7,15 | 7,23 | -1,50% | 42.710,00 |
| 10.09.2026 | 7,43 | 7,54 | 7,32 | 7,34 | -0,88% | 32.668,00 |
| 09.09.2026 | 7,46 | 7,51 | 7,32 | 7,40 | -0,47% | 31.250,00 |
| 08.09.2026 | 7,32 | 7,52 | 7,20 | 7,44 | 1,43% | 38.308,00 |
| 07.09.2026 | 7,50 | 7,51 | 7,31 | 7,33 | -1,41% | 14.590,00 |
| 04.09.2026 | 7,35 | 7,52 | 7,32 | 7,44 | 1,92% | 39.725,00 |
| 03.09.2026 | 7,08 | 7,40 | 7,05 | 7,30 | 2,89% | 43.255,00 |
| 02.09.2026 | 7,20 | 7,20 | 7,02 | 7,09 | -1,39% | 51.274,00 |
| 01.09.2026 | 7,43 | 7,46 | 7,17 | 7,19 | -2,77% | 63.821,00 |
| 31.08.2026 | 7,49 | 7,70 | 7,38 | 7,40 | -1,53% | 35.224,00 |
| 28.08.2026 | 7,37 | 7,58 | 7,36 | 7,51 | 2,04% | 47.846,00 |
| 27.08.2026 | 7,44 | 7,47 | 7,22 | 7,36 | -0,67% | 57.495,00 |
| 26.08.2026 | 7,57 | 7,63 | 7,38 | 7,41 | -2,18% | 38.249,00 |
| 25.08.2026 | 7,64 | 7,70 | 7,49 | 7,58 | -0,20% | 27.863,00 |
| 24.08.2026 | 7,62 | 7,80 | 7,58 | 7,59 | -0,20% | 53.272,00 |
| 21.08.2026 | 7,38 | 7,66 | 7,38 | 7,61 | 2,29% | 50.820,00 |
| 20.08.2026 | 7,30 | 7,44 | 7,30 | 7,44 | 1,16% | 18.425,00 |