SHA.DE - Schaeffler AG

XETRA - XETRA Prezzo differito. Valuta in EUR.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 201910,0710,2810,0210,1510,15555.626
14 nov 201910,1910,249,9410,1510,151.559.567
13 nov 201910,0510,529,7010,4310,431.982.792
12 nov 20199,9010,079,719,999,991.189.789
11 nov 20199,5710,009,509,889,881.528.624
08 nov 20199,409,849,309,719,711.432.414
07 nov 20199,389,709,379,529,521.827.834
06 nov 20198,979,388,959,349,342.731.012
05 nov 20198,699,088,549,009,004.273.376
04 nov 20197,577,947,577,947,941.404.381
01 nov 20197,657,657,427,457,45774.954
31 ott 20197,767,767,387,567,56949.659
30 ott 20198,038,107,747,797,79823.900
29 ott 20198,098,228,048,118,11607.596
28 ott 20197,988,167,968,128,12611.995
25 ott 20197,908,057,908,038,03461.783
24 ott 20197,978,117,917,937,93581.023
23 ott 20197,798,017,768,008,00666.188
22 ott 20197,928,017,677,927,92726.977
21 ott 20197,708,017,647,927,92909.468
18 ott 20197,737,837,667,797,79775.521
17 ott 20197,737,927,707,807,801.404.422
16 ott 20197,657,827,627,827,821.099.784
15 ott 20197,557,707,537,667,66521.082
14 ott 20197,417,557,377,557,55727.679
11 ott 20197,127,497,097,497,491.004.280
10 ott 20196,587,066,577,067,061.215.841
09 ott 20196,616,676,566,606,60523.998
08 ott 20196,856,886,426,646,64744.216
07 ott 20196,946,946,716,846,84392.423
04 ott 20197,037,036,766,896,89643.207
02 ott 20197,007,016,866,926,92583.461
01 ott 20197,137,236,976,986,98558.691
30 set 20197,047,137,017,047,04402.764
27 set 20196,997,166,887,087,08898.399
26 set 20197,007,246,886,956,95683.521
25 set 20197,007,056,837,027,02743.689
24 set 20197,207,317,037,047,04694.911
23 set 20197,327,327,107,247,24673.427
20 set 20197,567,617,377,387,38809.332
19 set 20197,637,697,527,597,59474.865
18 set 20197,677,807,667,687,68412.682
17 set 20197,887,907,647,727,72974.943
16 set 20197,718,007,647,947,941.116.961
13 set 20197,327,907,317,707,701.495.186
12 set 20197,327,437,227,327,32978.161
11 set 20197,337,507,177,257,25945.886
10 set 20197,077,366,997,337,331.018.698
09 set 20196,797,126,797,107,10745.217
06 set 20196,636,786,576,736,731.043.285
05 set 20196,406,686,406,686,68501.148
04 set 20196,256,386,226,376,37490.921
03 set 20196,246,246,116,196,19262.889
02 set 20196,206,326,116,226,22545.829
30 ago 20195,986,185,906,176,17898.181
29 ago 20195,926,025,885,985,98625.647
28 ago 20196,066,065,926,026,02367.141
27 ago 20196,006,095,935,985,98403.964
26 ago 20195,935,985,855,985,98407.968
23 ago 20196,156,185,915,935,93492.816
22 ago 20195,946,155,946,106,10434.950
21 ago 20195,956,075,906,026,02253.793
20 ago 20195,976,035,875,935,93305.335
19 ago 20195,976,005,885,965,96310.664
16 ago 20195,865,945,845,935,93467.540
15 ago 20196,006,005,735,825,82643.115
14 ago 20196,266,275,905,915,91847.474
13 ago 20196,156,326,016,236,23684.358
12 ago 20196,366,416,176,196,19519.918
09 ago 20196,486,486,276,296,29623.177
08 ago 20196,566,616,416,516,51363.076
07 ago 20196,396,516,376,426,42947.566
06 ago 20196,306,606,256,456,45870.477
05 ago 20196,416,466,276,336,33819.913
02 ago 20196,486,646,456,566,561.233.540
01 ago 20196,746,866,646,716,71652.617
31 lug 20196,806,956,756,776,77685.675
30 lug 20196,826,966,746,806,80919.095
29 lug 20196,826,886,756,866,86342.306
26 lug 20196,856,966,846,896,89478.232
25 lug 20197,097,096,796,896,89795.336
24 lug 20196,957,096,807,047,04861.719
23 lug 20196,357,026,356,986,981.736.307
22 lug 20196,366,476,336,426,42454.641
19 lug 20196,246,416,156,366,36762.974
18 lug 20196,346,346,116,156,15825.182
17 lug 20196,456,526,366,386,38511.052
16 lug 20196,466,526,396,496,49714.786
15 lug 20196,426,546,426,466,46652.499
12 lug 20196,096,486,086,376,371.224.010
11 lug 20196,206,296,116,156,151.623.114
10 lug 20196,246,356,196,246,24993.035
09 lug 20196,286,296,146,256,251.665.298
08 lug 20196,346,476,266,276,27616.945
05 lug 20196,286,396,246,356,35983.013
04 lug 20196,236,326,236,276,27872.770
03 lug 20196,276,336,206,246,24978.878
02 lug 20196,256,476,156,326,321.764.616
01 lug 20196,726,836,166,246,241.953.156
28 giu 20196,586,626,486,546,541.044.226
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità