Schaeffler AG SHA0
XETR · Almanya · Üretici İmalatı
€6,23-0,16 (-%2,50)
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | €6,23 | -%2,50 | €6,28 | €6,43 | €6,19 | 914,47K |
| 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 |