Schaeffler AG SHA0
XETR · Deutschland · Produzierendes Gewerbe
€6,23-0,16 (-2,50 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | €6,39 | -0,16 % | €6,45 | €6,56 | €6,31 | 1,03M |
| 2026-09-29 | €6,40 | -0,93 % | €6,51 | €6,60 | €6,38 | 972,96K |
| 2026-09-28 | €6,46 | -2,56 % | €6,65 | €6,71 | €6,43 | 709,46K |
| 2026-09-25 | €6,63 | +1,38 % | €6,68 | €6,73 | €6,56 | 997,35K |
| 2026-09-24 | €6,54 | -6,17 % | €6,92 | €6,92 | €6,49 | 1,36M |
| 2026-09-23 | €6,97 | -2,24 % | €7,18 | €7,19 | €6,86 | 539,17K |
| 2026-09-22 | €7,13 | +2,00 % | €6,95 | €7,28 | €6,86 | 696,58K |
| 2026-09-21 | €6,99 | +0,87 % | €7,00 | €7,03 | €6,89 | 410,88K |
| 2026-09-18 | €6,93 | -1,98 % | €7,05 | €7,07 | €6,93 | 1,96M |
| 2026-09-17 | €7,07 | +3,06 % | €6,97 | €7,22 | €6,95 | 515,95K |
| 2026-09-16 | €6,86 | +1,18 % | €6,70 | €6,90 | €6,66 | 637,47K |
| 2026-09-15 | €6,78 | -2,45 % | €6,93 | €6,96 | €6,78 | 1,41M |
| 2026-09-14 | €6,95 | -3,34 % | €7,15 | €7,23 | €6,88 | 1,06M |
| 2026-09-11 | €7,19 | -2,04 % | €7,30 | €7,42 | €7,14 | 549,96K |
| 2026-09-10 | €7,34 | -0,81 % | €7,41 | €7,55 | €7,34 | 507,93K |
| 2026-09-09 | €7,40 | -0,40 % | €7,43 | €7,50 | €7,32 | 386,38K |
| 2026-09-08 | €7,43 | +1,23 % | €7,23 | €7,49 | €7,20 | 517,23K |
| 2026-09-07 | €7,34 | -1,21 % | €7,42 | €7,50 | €7,32 | 484,57K |
| 2026-09-04 | €7,43 | +1,78 % | €7,34 | €7,51 | €7,32 | 699,65K |
| 2026-09-03 | €7,30 | +3,99 % | €7,14 | €7,40 | €7,02 | 826,56K |
| 2026-09-02 | €7,02 | -2,77 % | €7,12 | €7,16 | €7,01 | 1,24M |
| 2026-09-01 | €7,22 | -2,17 % | €7,36 | €7,40 | €7,15 | 502,25K |
| 2026-08-31 | €7,38 | -1,99 % | €7,49 | €7,69 | €7,38 | 632,17K |
| 2026-08-28 | €7,53 | +2,45 % | €7,36 | €7,58 | €7,36 | 561,82K |
| 2026-08-27 | €7,35 | -0,68 % | €7,40 | €7,40 | €7,20 | 1,25M |
| 2026-08-26 | €7,40 | -2,25 % | €7,55 | €7,61 | €7,40 | 536,80K |
| 2026-08-25 | €7,57 | -0,39 % | €7,54 | €7,70 | €7,48 | 660,33K |
| 2026-08-24 | €7,60 | -0,52 % | €7,58 | €7,79 | €7,58 | 733,19K |
| 2026-08-21 | €7,64 | +2,83 % | €7,56 | €7,65 | €7,41 | 714,38K |
| 2026-08-20 | €7,43 | +1,23 % | €7,35 | €7,55 | €7,28 | 644,30K |
| 2026-08-19 | €7,34 | +1,24 % | €7,29 | €7,51 | €7,27 | 434,70K |
| 2026-08-18 | €7,25 | -2,03 % | €7,20 | €7,47 | €7,20 | 696,98K |
| 2026-08-17 | €7,40 | +0,14 % | €7,49 | €7,50 | €7,30 | 358,71K |
| 2026-08-14 | €7,39 | -0,81 % | €7,45 | €7,51 | €7,38 | 462,55K |
| 2026-08-13 | €7,45 | -2,36 % | €7,61 | €7,64 | €7,41 | 505,07K |
| 2026-08-12 | €7,63 | +3,81 % | €7,41 | €7,67 | €7,34 | 1,18M |
| 2026-08-11 | €7,35 | +1,52 % | €7,38 | €7,42 | €7,16 | 476,81K |
| 2026-08-10 | €7,24 | +1,40 % | €7,13 | €7,40 | €7,12 | 522,75K |
| 2026-08-07 | €7,14 | -1,38 % | €7,28 | €7,28 | €7,04 | 1,32M |
| 2026-08-06 | €7,24 | -3,85 % | €7,50 | €7,52 | €7,23 | 1,02M |
| 2026-08-05 | €7,53 | -0,26 % | €7,45 | €7,78 | €7,28 | 1,20M |
| 2026-08-04 | €7,55 | +3,00 % | €7,31 | €7,55 | €7,21 | 1,14M |
| 2026-08-03 | €7,33 | +3,39 % | €7,11 | €7,51 | €7,11 | 1,12M |
| 2026-07-31 | €7,09 | -12,36 % | €8,18 | €8,28 | €6,62 | 3,92M |
| 2026-07-30 | €8,09 | +5,06 % | €7,67 | €8,10 | €7,54 | 777,57K |
| 2026-07-29 | €7,70 | -2,78 % | €7,96 | €8,02 | €7,70 | 800,32K |
| 2026-07-28 | €7,92 | +0,89 % | €7,86 | €8,08 | €7,82 | 625,31K |
| 2026-07-27 | €7,85 | -1,63 % | €8,27 | €8,34 | €7,77 | 720,92K |
| 2026-07-24 | €7,98 | -1,12 % | €7,98 | €8,17 | €7,91 | 599,32K |
| 2026-07-23 | €8,07 | -0,37 % | €7,96 | €8,13 | €7,92 | 621,62K |
| 2026-07-22 | €8,10 | +0,50 % | €8,01 | €8,24 | €7,99 | 436,67K |
| 2026-07-21 | €8,06 | +1,64 % | €7,90 | €8,22 | €7,90 | 659,09K |
| 2026-07-20 | €7,93 | -3,29 % | €8,17 | €8,17 | €7,90 | 730,13K |
| 2026-07-17 | €8,20 | -4,43 % | €8,48 | €8,48 | €8,08 | 665,90K |
| 2026-07-16 | €8,58 | +2,39 % | €8,74 | €8,74 | €8,40 | 645,13K |
| 2026-07-15 | €8,38 | -0,24 % | €8,46 | €8,66 | €8,15 | 1,08M |
| 2026-07-14 | €8,40 | -1,75 % | €8,55 | €8,55 | €8,36 | 633,36K |
| 2026-07-13 | €8,55 | +2,40 % | €8,20 | €8,64 | €8,14 | 0 |
| 2026-07-10 | €8,35 | +1,09 % | €8,35 | €8,43 | €8,25 | 754,02K |
| 2026-07-09 | €8,26 | +1,60 % | €8,30 | €8,44 | €8,11 | 617,12K |
| 2026-07-08 | €8,13 | -5,02 % | €8,65 | €8,65 | €8,13 | 1,19M |
| 2026-07-07 | €8,56 | -7,26 % | €9,15 | €9,24 | €8,56 | 1,21M |
| 2026-07-06 | €9,23 | +5,01 % | €8,79 | €9,23 | €8,63 | 1,11M |
| 2026-07-03 | €8,79 | +5,14 % | €8,43 | €8,80 | €8,43 | 617,81K |
| 2026-07-02 | €8,36 | +0,24 % | €8,23 | €8,60 | €8,18 | 742,20K |
| 2026-07-01 | €8,34 | -1,65 % | €8,52 | €8,58 | €8,19 | 786,05K |
| 2026-06-30 | €8,48 | +6,13 % | €8,29 | €8,61 | €8,15 | 1,33M |
| 2026-06-29 | €7,99 | +1,65 % | €8,25 | €8,29 | €7,86 | 1,14M |
| 2026-06-26 | €7,86 | -6,76 % | €8,31 | €8,38 | €7,83 | 1,19M |
| 2026-06-25 | €8,43 | -0,59 % | €8,55 | €8,62 | €8,27 | 770,29K |
| 2026-06-24 | €8,48 | -4,50 % | €8,90 | €8,98 | €8,47 | 867,04K |
| 2026-06-23 | €8,88 | -3,48 % | €8,89 | €9,02 | €8,76 | 1,02M |
| 2026-06-22 | €9,20 | +1,66 % | €8,90 | €9,23 | €8,72 | 840,56K |
| 2026-06-19 | €9,05 | +1,12 % | €8,80 | €9,18 | €8,75 | 2,01M |
| 2026-06-18 | €8,95 | -3,66 % | €9,19 | €9,25 | €8,29 | 4,99M |
| 2026-06-17 | €9,29 | -3,23 % | €9,47 | €9,55 | €9,21 | 1,26M |
| 2026-06-16 | €9,60 | -1,94 % | €9,79 | €9,83 | €9,60 | 416,50K |
| 2026-06-15 | €9,79 | +1,98 % | €9,87 | €10,10 | €9,72 | 732,41K |
| 2026-06-12 | €9,60 | +5,38 % | €9,37 | €9,78 | €9,28 | 934,71K |
| 2026-06-11 | €9,11 | -1,51 % | €9,31 | €9,41 | €8,91 | 730,61K |
| 2026-06-10 | €9,25 | -0,54 % | €9,77 | €9,80 | €9,21 | 1,06M |
| 2026-06-09 | €9,30 | -3,93 % | €9,75 | €10,12 | €9,30 | 1,39M |
| 2026-06-08 | €9,68 | -0,31 % | €9,42 | €9,79 | €9,40 | 533,22K |
| 2026-06-05 | €9,71 | +0,73 % | €9,55 | €9,91 | €9,55 | 798,68K |
| 2026-06-04 | €9,64 | -7,31 % | €10,28 | €10,28 | €9,61 | 1,23M |
| 2026-06-03 | €10,40 | -3,88 % | €10,60 | €10,74 | €10,28 | 734,98K |
| 2026-06-02 | €10,82 | +3,84 % | €10,58 | €11,06 | €10,50 | 960,98K |
| 2026-06-01 | €10,42 | -1,33 % | €10,52 | €10,80 | €10,16 | 989,33K |
| 2026-05-29 | €10,56 | -3,30 % | €11,00 | €11,00 | €10,48 | 1,60M |
| 2026-05-28 | €10,92 | -0,91 % | €11,14 | €11,24 | €10,74 | 987,71K |