Echtzeit-Aktienkurs Schaeffler AG
Bid:
Ask:
Aktienkurse zur Schaeffler AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 4,58 | 4,80 | 4,43 | 4,64 | 6,93% | 840.711,00 |
| 25.06.2025 | 4,40 | 4,41 | 4,27 | 4,34 | -0,55% | 406.192,00 |
| 24.06.2025 | 4,25 | 4,40 | 4,24 | 4,37 | 4,45% | 1.194.709,00 |
| 23.06.2025 | 4,15 | 4,21 | 4,13 | 4,18 | -1,42% | 356.589,00 |
| 20.06.2025 | 4,08 | 4,26 | 4,06 | 4,24 | 5,11% | 1.410.156,00 |
| 19.06.2025 | 4,04 | 4,08 | 4,02 | 4,03 | -1,22% | 296.363,00 |
| 18.06.2025 | 4,10 | 4,12 | 4,05 | 4,08 | -0,87% | 289.164,00 |
| 17.06.2025 | 4,11 | 4,15 | 4,08 | 4,12 | -1,01% | 482.386,00 |
| 16.06.2025 | 4,10 | 4,17 | 4,10 | 4,16 | 0,92% | 336.482,00 |
| 13.06.2025 | 4,10 | 4,13 | 4,03 | 4,12 | -1,15% | 426.557,00 |
| 12.06.2025 | 4,19 | 4,21 | 4,13 | 4,17 | -1,60% | 504.671,00 |
| 11.06.2025 | 4,19 | 4,27 | 4,19 | 4,24 | 1,39% | 527.163,00 |
| 10.06.2025 | 4,14 | 4,20 | 4,12 | 4,18 | 1,06% | 329.045,00 |
| 09.06.2025 | 4,16 | 4,20 | 4,14 | 4,14 | -0,91% | 149.317,00 |
| 06.06.2025 | 4,18 | 4,24 | 4,17 | 4,18 | -0,24% | 341.813,00 |
| 05.06.2025 | 4,15 | 4,22 | 4,13 | 4,19 | 0,19% | 342.980,00 |
| 04.06.2025 | 4,21 | 4,23 | 4,16 | 4,18 | 0,00% | 303.102,00 |
| 03.06.2025 | 4,19 | 4,19 | 4,09 | 4,18 | 0,58% | 248.488,00 |
| 02.06.2025 | 4,18 | 4,20 | 4,13 | 4,15 | -2,03% | 370.138,00 |
| 30.05.2025 | 4,20 | 4,27 | 4,20 | 4,24 | 0,43% | 581.863,00 |
| 29.05.2025 | 4,25 | 4,28 | 4,20 | 4,22 | -0,19% | 344.099,00 |
| 28.05.2025 | 4,19 | 4,25 | 4,15 | 4,23 | 1,15% | 445.079,00 |
| 27.05.2025 | 4,22 | 4,25 | 4,15 | 4,18 | -1,46% | 385.599,00 |
| 26.05.2025 | 4,23 | 4,30 | 4,22 | 4,24 | 1,68% | 331.174,00 |
| 23.05.2025 | 4,26 | 4,35 | 4,13 | 4,17 | -2,25% | 859.942,00 |
| 22.05.2025 | 4,30 | 4,30 | 4,21 | 4,27 | -1,02% | 878.636,00 |
| 21.05.2025 | 4,24 | 4,36 | 4,23 | 4,31 | 0,61% | 720.298,00 |
| 20.05.2025 | 4,26 | 4,34 | 4,23 | 4,29 | 6,67% | 2.253.590,00 |
| 19.05.2025 | 4,07 | 4,07 | 3,97 | 4,02 | -0,25% | 470.090,00 |
| 16.05.2025 | 4,10 | 4,10 | 4,01 | 4,03 | -1,32% | 308.175,00 |
| 15.05.2025 | 4,12 | 4,14 | 4,07 | 4,08 | -0,29% | 386.248,00 |
| 14.05.2025 | 4,19 | 4,19 | 4,09 | 4,10 | -1,87% | 462.865,00 |
| 13.05.2025 | 4,13 | 4,20 | 4,11 | 4,17 | 0,53% | 683.880,00 |
| 12.05.2025 | 4,00 | 4,16 | 3,97 | 4,15 | 6,08% | 1.740.743,00 |
| 09.05.2025 | 3,95 | 3,98 | 3,87 | 3,91 | -1,41% | 504.789,00 |
| 08.05.2025 | 3,83 | 3,97 | 3,77 | 3,97 | 4,64% | 910.565,00 |
| 07.05.2025 | 3,74 | 3,96 | 3,74 | 3,79 | 0,16% | 1.080.550,00 |
| 06.05.2025 | 3,77 | 3,82 | 3,73 | 3,79 | 0,69% | 787.863,00 |
| 05.05.2025 | 3,80 | 3,80 | 3,73 | 3,76 | -1,16% | 286.903,00 |
| 02.05.2025 | 3,81 | 3,83 | 3,76 | 3,81 | 0,79% | 666.196,00 |
| 30.04.2025 | 3,71 | 3,79 | 3,68 | 3,78 | 1,18% | 853.144,00 |
| 29.04.2025 | 3,74 | 3,78 | 3,70 | 3,73 | -0,21% | 369.668,00 |
| 28.04.2025 | 3,80 | 3,83 | 3,74 | 3,74 | -1,73% | 564.370,00 |
| 25.04.2025 | 3,80 | 3,81 | 3,74 | 3,81 | -4,47% | 575.516,00 |
| 24.04.2025 | 3,96 | 3,99 | 3,87 | 3,98 | 0,40% | 985.611,00 |
| 23.04.2025 | 3,99 | 4,01 | 3,93 | 3,97 | 0,86% | 1.191.023,00 |
| 22.04.2025 | 3,74 | 3,98 | 3,70 | 3,93 | 6,67% | 1.489.918,00 |
| 17.04.2025 | 3,66 | 3,69 | 3,59 | 3,69 | 3,19% | 766.721,00 |
| 16.04.2025 | 3,57 | 3,59 | 3,48 | 3,57 | -0,94% | 883.584,00 |
| 15.04.2025 | 3,61 | 3,65 | 3,55 | 3,61 | 1,41% | 955.470,00 |
| 14.04.2025 | 3,51 | 3,59 | 3,47 | 3,56 | 4,71% | 1.139.331,00 |
| 11.04.2025 | 3,46 | 3,46 | 3,31 | 3,40 | -0,47% | 1.106.899,00 |
| 10.04.2025 | 3,52 | 3,52 | 3,38 | 3,41 | 6,55% | 1.453.322,00 |
| 09.04.2025 | 3,31 | 3,32 | 3,15 | 3,20 | -5,54% | 3.130.913,00 |
| 08.04.2025 | 3,45 | 3,47 | 3,28 | 3,39 | 2,91% | 2.208.266,00 |
| 07.04.2025 | 3,30 | 3,49 | 3,22 | 3,30 | -3,70% | 2.796.012,00 |
| 04.04.2025 | 3,53 | 3,61 | 3,37 | 3,42 | -2,67% | 3.577.091,00 |
| 03.04.2025 | 3,66 | 3,76 | 3,51 | 3,52 | -6,45% | 2.716.429,00 |
| 02.04.2025 | 3,76 | 3,81 | 3,73 | 3,76 | -1,25% | 1.089.013,00 |
| 01.04.2025 | 3,85 | 3,87 | 3,75 | 3,81 | -0,09% | 1.771.485,00 |
| 31.03.2025 | 3,95 | 3,96 | 3,80 | 3,81 | -4,26% | 2.303.309,00 |
| 28.03.2025 | 4,00 | 4,03 | 3,93 | 3,98 | -0,52% | 1.726.665,00 |
| 27.03.2025 | 4,20 | 4,20 | 3,98 | 4,00 | -5,65% | 3.061.594,00 |
| 26.03.2025 | 4,30 | 4,31 | 4,21 | 4,24 | -0,01% | 753.586,00 |
| 25.03.2025 | 4,26 | 4,28 | 4,22 | 4,24 | 0,20% | 558.722,00 |
| 24.03.2025 | 4,29 | 4,34 | 4,21 | 4,23 | -0,53% | 956.812,00 |
| 21.03.2025 | 4,30 | 4,30 | 4,24 | 4,25 | -1,02% | 2.835.095,00 |
| 20.03.2025 | 4,32 | 4,34 | 4,22 | 4,30 | -0,51% | 879.712,00 |
| 19.03.2025 | 4,40 | 4,44 | 4,30 | 4,32 | -0,76% | 1.303.665,00 |
| 18.03.2025 | 4,33 | 4,37 | 4,30 | 4,35 | 0,89% | 1.159.285,00 |
| 17.03.2025 | 4,24 | 4,36 | 4,23 | 4,32 | 1,52% | 1.453.067,00 |
| 14.03.2025 | 4,19 | 4,25 | 4,14 | 4,25 | 1,58% | 967.639,00 |
| 13.03.2025 | 4,14 | 4,23 | 4,09 | 4,18 | 1,22% | 843.406,00 |
| 12.03.2025 | 4,17 | 4,21 | 4,11 | 4,13 | -0,68% | 1.417.100,00 |
| 11.03.2025 | 4,32 | 4,36 | 4,14 | 4,16 | -4,32% | 1.903.689,00 |
| 10.03.2025 | 4,41 | 4,41 | 4,30 | 4,35 | 1,16% | 1.142.009,00 |
| 07.03.2025 | 4,15 | 4,33 | 4,10 | 4,30 | 3,48% | 1.571.657,00 |
| 06.03.2025 | 4,33 | 4,37 | 4,16 | 4,16 | -1,53% | 2.213.239,00 |
| 05.03.2025 | 4,60 | 4,61 | 4,22 | 4,22 | -8,41% | 2.084.129,00 |
| 04.03.2025 | 4,78 | 4,78 | 4,55 | 4,61 | -4,33% | 844.266,00 |
| 03.03.2025 | 4,84 | 4,98 | 4,76 | 4,82 | -0,02% | 828.564,00 |
| 28.02.2025 | 4,88 | 4,92 | 4,77 | 4,82 | -3,03% | 948.382,00 |
| 27.02.2025 | 4,88 | 4,97 | 4,86 | 4,97 | 0,18% | 504.882,00 |
| 26.02.2025 | 4,93 | 5,01 | 4,90 | 4,96 | 1,35% | 983.194,00 |
| 25.02.2025 | 4,93 | 4,98 | 4,89 | 4,89 | -1,18% | 609.746,00 |
| 24.02.2025 | 4,82 | 4,95 | 4,77 | 4,95 | 4,28% | 1.195.639,00 |
| 21.02.2025 | 4,68 | 4,80 | 4,67 | 4,75 | 2,70% | 1.199.821,00 |
| 20.02.2025 | 4,54 | 4,72 | 4,54 | 4,62 | 1,97% | 849.673,00 |
| 19.02.2025 | 4,57 | 4,60 | 4,50 | 4,53 | -0,18% | 477.352,00 |
| 18.02.2025 | 4,56 | 4,57 | 4,51 | 4,54 | 0,14% | 408.863,00 |
| 17.02.2025 | 4,48 | 4,55 | 4,47 | 4,54 | 0,78% | 690.570,00 |
| 14.02.2025 | 4,40 | 4,55 | 4,37 | 4,50 | 1,21% | 886.154,00 |
| 13.02.2025 | 4,35 | 4,45 | 4,35 | 4,45 | 4,18% | 687.573,00 |
| 12.02.2025 | 4,23 | 4,32 | 4,21 | 4,27 | 1,14% | 432.672,00 |
| 11.02.2025 | 4,24 | 4,24 | 4,18 | 4,22 | -0,76% | 353.523,00 |
| 10.02.2025 | 4,21 | 4,28 | 4,20 | 4,25 | 1,32% | 322.353,00 |
| 07.02.2025 | 4,25 | 4,30 | 4,18 | 4,20 | -0,59% | 269.141,00 |
| 06.02.2025 | 4,14 | 4,23 | 4,14 | 4,22 | 2,07% | 355.431,00 |
| 05.02.2025 | 4,14 | 4,15 | 4,07 | 4,14 | -0,31% | 346.536,00 |
| 04.02.2025 | 4,14 | 4,16 | 4,06 | 4,15 | -0,24% | 512.093,00 |