Schaeffler AG (SHA GR)
Exportar para Excel
| < 1 2 |
| 10/02/2026 |
335.400 |
-0,95%
|
10,52
|
10,25
|
10,72
|
10,39
|
| 09/02/2026 |
292.830 |
1,65%
|
10,37
|
10,34
|
10,58
|
10,49
|
| 06/02/2026 |
369.340 |
-1,34%
|
10,46
|
10,13
|
10,54
|
10,32
|
| 05/02/2026 |
414.310 |
4,08%
|
10,09
|
9,96
|
10,55
|
10,46
|
| 04/02/2026 |
339.160 |
5,62%
|
9,605
|
9,605
|
10,46
|
10,05
|
| 03/02/2026 |
440.500 |
-5,04%
|
9,55
|
9,34
|
9,825
|
9,515
|
| 02/02/2026 |
462.650 |
4,70%
|
9,46
|
9,32
|
10,14
|
10,02
|
| 30/01/2026 |
318.470 |
-7,27%
|
10,42
|
9,57
|
10,60
|
9,57
|
| 29/01/2026 |
343.310 |
-3,55%
|
10,90
|
10,26
|
11,22
|
10,32
|
| 28/01/2026 |
348.330 |
-8,55%
|
11,84
|
10,60
|
11,86
|
10,70
|
| 27/01/2026 |
332.340 |
0,86%
|
11,68
|
11,58
|
11,84
|
11,70
|
| 26/01/2026 |
368.760 |
-0,34%
|
11,82
|
11,54
|
12,02
|
11,60
|
| 23/01/2026 |
396.750 |
7,38%
|
11,24
|
11,16
|
11,92
|
11,64
|
| 22/01/2026 |
365.050 |
2,26%
|
10,72
|
10,66
|
11,00
|
10,84
|
| 21/01/2026 |
379.670 |
3,52%
|
10,32
|
10,30
|
10,62
|
10,60
|
| 20/01/2026 |
267.440 |
-0,19%
|
10,24
|
10,18
|
10,46
|
10,24
|
| 19/01/2026 |
391.230 |
-2,10%
|
10,26
|
9,89
|
10,56
|
10,26
|
| 16/01/2026 |
263.820 |
6,61%
|
10,16
|
10,00
|
10,76
|
10,48
|
| 15/01/2026 |
385.440 |
-3,25%
|
10,46
|
9,67
|
10,92
|
9,83
|
| 14/01/2026 |
338.600 |
5,61%
|
9,60
|
9,59
|
10,16
|
10,16
|
| 13/01/2026 |
385.200 |
3,33%
|
9,34
|
9,29
|
9,63
|
9,62
|
| 12/01/2026 |
469.900 |
2,08%
|
9,21
|
9,07
|
9,37
|
9,31
|
| 09/01/2026 |
524.000 |
3,17%
|
8,89
|
8,88
|
9,19
|
9,12
|
| 08/01/2026 |
600.800 |
0,00%
|
8,83
|
8,69
|
8,89
|
8,84
|
| 07/01/2026 |
728.200 |
2,08%
|
8,66
|
8,65
|
8,91
|
8,84
|
| 06/01/2026 |
777.800 |
2,12%
|
8,56
|
8,52
|
8,68
|
8,66
|
| 05/01/2026 |
746.900 |
-1,97%
|
8,65
|
8,45
|
8,69
|
8,48
|
| 02/01/2026 |
648.700 |
6,13%
|
8,36
|
8,32
|
8,66
|
8,65
|
| 30/12/2025 |
344.500 |
-1,33%
|
8,26
|
8,15
|
8,39
|
8,15
|
| 29/12/2025 |
786.300 |
4,16%
|
7,95
|
7,94
|
8,28
|
8,26
|
| 23/12/2025 |
619.000 |
-0,88%
|
8,02
|
7,86
|
8,05
|
7,93
|
| 22/12/2025 |
777.300 |
2,96%
|
7,87
|
7,79
|
8,02
|
8,00
|
| 19/12/2025 |
654.200 |
-0,26%
|
7,82
|
7,76
|
7,91
|
7,77
|
| 18/12/2025 |
751.100 |
3,32%
|
7,55
|
7,54
|
7,87
|
7,79
|
| 17/12/2025 |
830.800 |
-0,13%
|
7,55
|
7,52
|
7,62
|
7,54
|
| 16/12/2025 |
854.700 |
-1,31%
|
7,62
|
7,50
|
7,68
|
7,55
|
| 15/12/2025 |
761.900 |
-0,39%
|
7,75
|
7,60
|
7,78
|
7,65
|
| 12/12/2025 |
646.100 |
1,45%
|
7,64
|
7,58
|
7,77
|
7,68
|
| 11/12/2025 |
558.100 |
0,40%
|
7,53
|
7,50
|
7,63
|
7,57
|
| 10/12/2025 |
678.300 |
1,34%
|
7,44
|
7,41
|
7,58
|
7,54
|
| 09/12/2025 |
553.300 |
-3,50%
|
7,73
|
7,43
|
7,73
|
7,44
|
| 08/12/2025 |
677.300 |
0,92%
|
7,60
|
7,57
|
7,83
|
7,71
|
| 05/12/2025 |
705.200 |
4,23%
|
7,38
|
7,38
|
7,69
|
7,64
|
| 04/12/2025 |
738.300 |
4,42%
|
7,05
|
7,03
|
7,40
|
7,33
|
| 03/12/2025 |
965.800 |
0,29%
|
7,04
|
6,96
|
7,07
|
7,02
|
| 02/12/2025 |
2.425.900 |
5,26%
|
6,67
|
6,57
|
7,14
|
7,00
|
| 01/12/2025 |
3.046.300 |
0,45%
|
6,61
|
6,57
|
6,69
|
6,65
|
| 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
|
