Deutsche Märkte geschlossen

Schaeffler AG (SHA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
6,58+0,01 (+0,08%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Nov. 20206,546,686,516,586,58218.168
26. Nov. 20206,596,626,536,576,57250.304
25. Nov. 20206,776,846,546,586,58631.328
24. Nov. 20206,246,796,246,786,781.484.332
23. Nov. 20206,156,416,146,196,19794.056
20. Nov. 20205,956,265,936,076,07686.455
19. Nov. 20206,106,195,986,016,01891.901
18. Nov. 20206,186,185,976,106,101.495.591
17. Nov. 20206,756,766,386,446,44634.342
16. Nov. 20206,666,806,626,676,67992.515
13. Nov. 20206,636,786,556,556,55705.065
12. Nov. 20206,556,786,496,706,70792.838
11. Nov. 20206,106,596,056,546,541.327.379
10. Nov. 20205,856,085,805,935,93920.855
09. Nov. 20205,615,955,555,855,85872.146
06. Nov. 20205,515,645,415,455,45409.674
05. Nov. 20205,635,645,435,535,53414.105
04. Nov. 20205,305,575,255,575,57781.816
03. Nov. 20205,345,465,305,455,45513.218
02. Nov. 20205,285,305,135,305,30569.308
30. Okt. 20205,015,235,005,225,22570.300
29. Okt. 20205,075,184,995,055,05685.032
28. Okt. 20205,305,325,025,075,07811.416
27. Okt. 20205,815,845,345,375,37697.534
26. Okt. 20205,665,805,555,585,58552.196
23. Okt. 20205,725,995,725,805,80615.976
22. Okt. 20205,555,745,485,725,72471.922
21. Okt. 20205,645,685,555,615,61366.040
20. Okt. 20205,615,685,605,645,64300.465
19. Okt. 20205,725,785,645,675,67321.986
16. Okt. 20205,685,825,685,725,72490.213
15. Okt. 20205,725,765,515,725,72642.392
14. Okt. 20205,665,905,615,895,89673.186
13. Okt. 20205,685,685,585,605,60361.210
12. Okt. 20205,825,865,675,675,67616.199
09. Okt. 20205,825,895,745,805,80590.796
08. Okt. 20205,866,145,845,875,87909.212
07. Okt. 20205,695,825,645,825,82339.442
06. Okt. 20205,675,865,675,705,70867.966
05. Okt. 20205,415,705,415,665,66573.997
02. Okt. 20205,205,405,195,375,37506.595
01. Okt. 20205,305,335,185,285,28513.289
30. Sept. 20205,195,345,025,275,27976.232
29. Sept. 20205,345,345,205,235,23497.276
28. Sept. 20205,265,395,245,355,35604.867
25. Sept. 20205,415,455,195,225,22656.762
24. Sept. 20205,365,455,255,435,43559.646
23. Sept. 20205,525,555,375,385,38474.525
22. Sept. 20205,465,545,335,455,45824.222
21. Sept. 20205,755,755,375,385,38581.016
18. Sept. 2020------
17. Sept. 20205,785,845,725,825,82602.522
16. Sept. 20205,915,915,825,905,90462.693
15. Sept. 20205,915,995,825,875,87519.567
14. Sept. 20205,935,995,875,975,97546.040
11. Sept. 20205,976,015,685,835,831.013.419
10. Sept. 20205,806,055,725,995,991.409.000
09. Sept. 20205,725,845,665,705,70954.010
08. Sept. 20205,845,845,615,795,79488.605
07. Sept. 20205,825,935,765,805,80656.944
04. Sept. 20205,785,875,705,825,82676.546
03. Sept. 20205,725,885,725,815,81557.792
02. Sept. 20205,515,765,495,705,70609.926
01. Sept. 20205,655,655,365,495,49676.068
31. Aug. 20205,755,785,585,645,64427.109
28. Aug. 20205,645,785,575,665,66669.734
27. Aug. 20205,625,675,575,615,61539.107
26. Aug. 20205,575,585,455,565,56667.568
25. Aug. 20205,685,745,485,495,49700.326
24. Aug. 20205,525,705,515,645,64983.135
21. Aug. 20205,805,825,365,455,451.607.133
20. Aug. 20206,186,205,665,685,682.113.034
19. Aug. 20206,476,496,386,456,45295.429
18. Aug. 20206,416,596,416,456,45302.539
17. Aug. 20206,646,656,476,496,49296.988
14. Aug. 20206,476,616,396,566,56323.652
13. Aug. 20206,406,626,406,456,45517.272
12. Aug. 20206,486,606,406,406,40556.862
11. Aug. 20206,406,576,326,496,49574.889
10. Aug. 20206,156,276,036,266,26724.082
07. Aug. 20206,436,436,056,056,051.407.636
06. Aug. 20206,536,626,366,416,41826.562
05. Aug. 20206,667,006,396,556,551.015.278
04. Aug. 20206,597,056,396,526,521.651.263
03. Aug. 20206,346,536,286,436,43615.912
31. Juli 20206,396,396,226,276,27589.546
30. Juli 20206,436,456,166,346,34480.976
29. Juli 20206,576,626,366,426,42387.572
28. Juli 20206,616,776,496,556,55348.325
27. Juli 20206,406,646,326,616,61463.831
24. Juli 20206,496,496,306,436,43261.850
23. Juli 20206,476,576,436,476,47314.448
22. Juli 20206,676,696,446,516,51369.071
21. Juli 20206,556,686,536,616,61333.336
20. Juli 2020------
17. Juli 20206,706,736,556,596,59296.225
16. Juli 20206,616,686,476,666,66273.256
15. Juli 20206,516,726,446,636,63386.118
14. Juli 20206,436,576,396,516,51359.409
13. Juli 20206,616,686,516,596,59710.160
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...