Schaeffler AG (SHA GR)
Exportar para Excel
| << < 1 2 3 |
| 28/11/2025 |
2.767.600 |
0,46%
|
6,56
|
6,46
|
6,67
|
6,62
|
| 27/11/2025 |
1.849.400 |
2,65%
|
6,42
|
6,41
|
6,59
|
6,59
|
| 26/11/2025 |
1.924.300 |
-0,77%
|
6,49
|
6,35
|
6,50
|
6,42
|
| 25/11/2025 |
2.104.200 |
1,09%
|
6,42
|
6,36
|
6,49
|
6,47
|
| 24/11/2025 |
2.179.200 |
2,40%
|
6,27
|
6,26
|
6,47
|
6,40
|
| 21/11/2025 |
1.561.800 |
4,52%
|
6,10
|
6,08
|
6,27
|
6,25
|
| 20/11/2025 |
2.556.200 |
-6,56%
|
6,44
|
5,97
|
6,46
|
5,98
|
| 19/11/2025 |
2.175.400 |
0,16%
|
6,40
|
6,35
|
6,49
|
6,40
|
| 18/11/2025 |
1.962.300 |
-0,93%
|
6,40
|
6,30
|
6,51
|
6,39
|
| 17/11/2025 |
2.166.900 |
-1,68%
|
6,58
|
6,44
|
6,70
|
6,45
|
| 14/11/2025 |
2.047.000 |
0,15%
|
6,56
|
6,53
|
6,62
|
6,56
|
| 13/11/2025 |
2.169.100 |
-2,09%
|
6,69
|
6,40
|
6,75
|
6,55
|
| 12/11/2025 |
2.240.300 |
-0,45%
|
6,74
|
6,66
|
6,79
|
6,69
|
| 11/11/2025 |
2.225.900 |
-2,04%
|
6,86
|
6,70
|
6,86
|
6,72
|
| 10/11/2025 |
2.489.100 |
1,18%
|
6,83
|
6,81
|
6,95
|
6,86
|
| 07/11/2025 |
1.544.400 |
-0,15%
|
6,80
|
6,75
|
6,94
|
6,78
|
| 06/11/2025 |
1.992.500 |
0,74%
|
6,72
|
6,72
|
6,92
|
6,79
|
| 05/11/2025 |
2.463.800 |
0,45%
|
6,74
|
6,73
|
6,88
|
6,74
|
| 04/11/2025 |
2.217.700 |
-3,31%
|
6,83
|
6,65
|
6,92
|
6,71
|
| 03/11/2025 |
1.490.800 |
-1,14%
|
7,00
|
6,92
|
7,05
|
6,94
|
| 31/10/2025 |
2.069.400 |
0,86%
|
6,99
|
6,96
|
7,09
|
7,02
|
| 30/10/2025 |
2.337.800 |
-0,29%
|
7,01
|
6,95
|
7,14
|
6,96
|
| 29/10/2025 |
2.360.400 |
1,90%
|
6,88
|
6,87
|
7,09
|
6,98
|
| 28/10/2025 |
2.469.700 |
4,74%
|
6,52
|
6,45
|
6,96
|
6,85
|
| 27/10/2025 |
2.174.300 |
0,31%
|
6,55
|
6,47
|
6,59
|
6,54
|
| 24/10/2025 |
2.326.700 |
1,72%
|
6,47
|
6,43
|
6,63
|
6,52
|
| 23/10/2025 |
2.770.700 |
7,01%
|
6,01
|
6,00
|
6,48
|
6,41
|
| 22/10/2025 |
2.810.100 |
0,34%
|
5,97
|
5,95
|
6,08
|
5,99
|
| 21/10/2025 |
2.787.000 |
-0,33%
|
5,99
|
5,93
|
6,05
|
5,97
|
| 20/10/2025 |
2.630.500 |
0,00%
|
6,01
|
5,86
|
6,04
|
5,99
|
| 17/10/2025 |
2.719.400 |
-1,48%
|
6,01
|
5,93
|
6,06
|
5,99
|
| 16/10/2025 |
2.552.400 |
0,83%
|
6,03
|
5,99
|
6,13
|
6,08
|
| 15/10/2025 |
2.383.200 |
-1,47%
|
6,04
|
6,01
|
6,17
|
6,03
|
| 14/10/2025 |
2.258.100 |
-0,81%
|
6,20
|
6,03
|
6,21
|
6,12
|
| 13/10/2025 |
2.291.300 |
-1,12%
|
6,31
|
6,05
|
6,38
|
6,17
|
| 10/10/2025 |
2.585.200 |
-2,04%
|
6,37
|
6,24
|
6,45
|
6,24
|
| 09/10/2025 |
2.276.700 |
1,27%
|
6,32
|
6,31
|
6,47
|
6,37
|
| 08/10/2025 |
2.727.400 |
2,28%
|
6,15
|
6,11
|
6,33
|
6,29
|
| 07/10/2025 |
2.476.100 |
3,19%
|
5,96
|
5,95
|
6,18
|
6,15
|
| 06/10/2025 |
2.500.500 |
-0,83%
|
6,02
|
5,95
|
6,03
|
5,96
|
| 03/10/2025 |
3.040.200 |
3,80%
|
5,79
|
5,79
|
6,04
|
6,01
|
| 02/10/2025 |
2.626.700 |
1,05%
|
5,73
|
5,72
|
5,89
|
5,79
|
| 01/10/2025 |
3.186.700 |
1,42%
|
5,65
|
5,63
|
5,82
|
5,73
|
| 30/09/2025 |
3.046.700 |
-0,88%
|
5,71
|
5,63
|
5,73
|
5,65
|
| 29/09/2025 |
2.412.700 |
-0,52%
|
5,75
|
5,65
|
5,76
|
5,70
|
| 26/09/2025 |
2.075.700 |
-0,87%
|
5,79
|
5,68
|
5,84
|
5,73
|
| 25/09/2025 |
2.864.000 |
0,17%
|
5,78
|
5,75
|
5,85
|
5,78
|
| 24/09/2025 |
2.784.000 |
-1,37%
|
5,85
|
5,68
|
5,86
|
5,77
|
| 23/09/2025 |
3.073.600 |
0,86%
|
5,85
|
5,83
|
5,97
|
5,85
|
| 22/09/2025 |
2.274.700 |
-2,19%
|
5,93
|
5,79
|
5,94
|
5,80
|
| 19/09/2025 |
1.506.400 |
%
|
5,99
|
5,92
|
6,04
|
5,93
|
