Deutsche Märkte öffnen in 2 Stunden 18 Minuten

Schaeffler AG (SHA.DE)

XETRA - XETRA Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
7,11+0,03 (+0,49%)
Börsenschluss: 5:35PM MEZ
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. März 20217,167,317,057,117,11783.692
26. Feb. 20216,807,126,807,087,081.872.617
25. Feb. 20216,806,976,806,846,84685.908
24. Feb. 20216,646,746,576,726,72721.532
23. Feb. 20216,736,836,556,596,59965.883
22. Feb. 20216,926,976,626,726,72591.145
19. Feb. 20216,706,836,616,806,80932.422
18. Feb. 20216,706,706,596,626,621.405.207
17. Feb. 20216,886,916,606,666,661.312.005
16. Feb. 20216,916,926,756,856,85838.150
15. Feb. 20217,017,036,886,906,90504.261
12. Feb. 20216,987,036,896,956,95611.196
11. Feb. 20216,957,166,916,996,99616.193
10. Feb. 20217,107,166,896,916,911.070.544
09. Feb. 20217,057,126,846,996,991.785.590
08. Feb. 20217,007,326,867,037,034.201.129
05. Feb. 20216,776,796,596,606,60673.359
04. Feb. 20216,826,966,706,726,721.272.960
03. Feb. 20216,656,806,576,716,71894.065
02. Feb. 20216,576,706,556,616,61513.998
01. Feb. 20216,616,656,496,496,49622.327
29. Jan. 20216,476,646,396,536,53659.789
28. Jan. 20216,436,546,326,516,51791.427
27. Jan. 20216,626,646,306,576,571.429.873
26. Jan. 20216,536,946,416,616,611.939.100
25. Jan. 20216,476,706,416,426,421.292.894
22. Jan. 20216,266,456,206,306,30906.003
21. Jan. 20216,266,306,216,256,25802.117
20. Jan. 20216,286,306,186,206,201.001.778
19. Jan. 20216,176,316,166,166,161.063.744
18. Jan. 20216,146,266,076,116,11776.674
15. Jan. 20216,326,326,136,166,16973.553
14. Jan. 20216,346,426,306,326,32654.258
13. Jan. 20216,506,556,286,326,321.102.909
12. Jan. 20216,606,666,496,646,64549.577
11. Jan. 20216,646,646,446,546,54628.870
08. Jan. 20216,726,746,556,666,66376.157
07. Jan. 20216,686,766,576,636,63612.137
06. Jan. 20216,726,796,586,606,60585.100
05. Jan. 20216,646,766,526,626,62455.720
04. Jan. 20216,866,896,546,626,62734.449
30. Dez. 20206,646,896,646,846,84405.089
29. Dez. 20206,686,756,646,666,66406.591
28. Dez. 20206,746,786,596,596,59253.276
23. Dez. 20206,576,666,516,666,66289.118
22. Dez. 20206,556,686,556,586,58272.218
21. Dez. 20206,476,536,306,486,48796.744
18. Dez. 20206,746,746,596,616,61425.933
17. Dez. 20206,656,726,526,616,61495.058
16. Dez. 20206,396,806,366,536,53714.711
15. Dez. 20206,186,386,166,326,32726.548
14. Dez. 20206,166,266,166,196,19321.563
11. Dez. 20206,346,366,126,236,23634.247
10. Dez. 20206,386,436,266,306,30430.952
09. Dez. 20206,306,416,216,366,36435.744
08. Dez. 20206,166,276,116,246,24470.247
07. Dez. 20206,276,306,126,166,16466.460
04. Dez. 20206,206,326,136,286,28545.844
03. Dez. 20206,246,256,076,186,18419.632
02. Dez. 20206,366,366,176,206,20354.081
01. Dez. 20206,366,416,326,346,34402.988
30. Nov. 20206,586,596,266,266,26663.141
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
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...