Italia markets open in 41 minutes

Schaeffler AG (SHA.DE)

XETRA - XETRA Prezzo differito. Valuta in EUR.
Aggiungi a portafoglio
6,43+0,16 (+2,55%)
Alla chiusura: 5:35PM CEST
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 ago 20206,346,536,286,436,43615.912
31 lug 20206,396,396,226,276,27589.546
30 lug 20206,436,456,166,346,34480.976
29 lug 20206,576,626,366,426,42387.572
28 lug 20206,616,776,496,556,55348.325
27 lug 20206,406,646,326,616,61463.831
24 lug 20206,496,496,306,436,43261.850
23 lug 20206,476,576,436,476,47314.448
22 lug 20206,676,696,446,516,51369.071
21 lug 20206,556,686,536,616,61333.336
20 lug 2020------
17 lug 20206,706,736,556,596,59296.225
16 lug 20206,616,686,476,666,66273.256
15 lug 20206,516,726,446,636,63386.118
14 lug 20206,436,576,396,516,51359.409
13 lug 20206,616,686,516,596,59710.160
10 lug 20206,406,576,356,506,50524.556
09 lug 20206,636,676,436,456,45442.845
08 lug 20206,756,806,596,616,61480.442
07 lug 20206,826,856,576,816,81596.960
06 lug 20206,836,906,646,736,73399.173
03 lug 20206,796,866,596,676,67239.792
02 lug 20206,556,806,496,756,75543.905
01 lug 20206,726,786,496,536,53357.547
30 giu 20206,646,806,476,676,67408.448
29 giu 20206,676,806,556,706,70421.324
26 giu 20206,726,766,556,656,65301.195
25 giu 20206,506,746,456,636,63438.162
24 giu 20206,997,006,576,576,57438.140
23 giu 20206,857,036,666,956,95579.127
22 giu 20206,506,846,466,786,78527.727
19 giu 20206,726,726,546,606,601.905.679
18 giu 20206,706,856,576,626,62652.256
17 giu 20206,706,846,576,606,60534.267
16 giu 20206,996,996,636,786,78367.006
15 giu 20206,476,676,366,666,66560.790
12 giu 20206,716,806,506,646,64395.449
11 giu 20206,846,846,476,596,59837.697
10 giu 20207,227,296,826,936,93769.461
09 giu 20207,477,477,017,167,161.219.770
08 giu 20207,407,677,297,417,41697.650
05 giu 20207,517,627,327,457,45822.838
04 giu 20207,367,367,107,307,30602.466
03 giu 20207,207,597,157,507,501.101.368
02 giu 20207,307,457,017,097,09971.664
29 mag 20206,916,976,716,906,90482.968
28 mag 20207,187,306,867,147,14474.757
27 mag 20207,167,597,067,227,22933.305
26 mag 20206,807,136,767,017,01948.426
25 mag 20206,646,766,416,686,68421.859
22 mag 20206,436,706,346,536,53420.048
21 mag 20206,636,726,556,566,56245.471
20 mag 20206,506,726,306,716,71714.814
19 mag 20206,626,806,286,506,501.105.874
18 mag 20206,306,526,166,506,50664.085
15 mag 20206,076,335,986,166,16604.512
14 mag 20206,146,195,816,056,05653.721
13 mag 20206,616,616,256,266,26605.284
12 mag 20206,526,786,436,656,65446.575
11 mag 20206,696,726,506,506,50458.099
11 mag 20200.45 Dividendo
08 mag 20207,017,096,756,986,53586.338
07 mag 20206,937,116,726,876,43842.509
06 mag 20206,537,226,436,886,441.465.718
05 mag 20206,046,516,046,446,02724.304
04 mag 20206,066,095,835,975,58708.351
30 apr 20206,386,556,126,225,82565.172
29 apr 20205,956,435,886,345,93824.384
28 apr 20205,856,045,815,885,50534.031
27 apr 20205,785,855,705,805,43698.041
24 apr 20205,765,825,655,715,34456.354
23 apr 20205,765,915,705,895,51531.545
22 apr 20205,705,725,565,665,30266.729
21 apr 20206,026,035,535,615,24607.772
20 apr 20206,076,145,886,075,68473.422
20 apr 20200.45 Dividendo
17 apr 20205,886,035,685,935,13500.324
16 apr 20205,825,835,535,684,92733.647
15 apr 20206,106,135,635,704,921.005.922
14 apr 20206,306,325,966,015,19900.562
09 apr 20206,356,406,036,155,321.315.597
08 apr 20206,016,365,886,175,33525.010
07 apr 20205,986,145,845,995,18637.001
06 apr 20205,705,995,555,784,991.022.804
03 apr 20205,615,715,475,654,88816.709
02 apr 20205,645,845,505,684,921.207.589
01 apr 20205,505,675,355,634,871.094.126
31 mar 20205,515,635,375,554,80802.947
30 mar 20205,365,505,135,404,67713.133
27 mar 20205,465,575,235,344,62894.812
26 mar 20205,575,735,335,604,84806.823
25 mar 20205,976,075,425,684,911.373.250
24 mar 20205,375,695,205,674,90814.526
23 mar 20204,715,114,695,004,32789.943
20 mar 20204,955,244,785,014,33907.819
19 mar 20204,804,984,144,613,992.055.480
18 mar 20205,355,394,924,964,291.385.844
17 mar 20205,715,774,985,484,741.259.782
16 mar 20205,255,725,165,624,861.436.500
13 mar 20206,306,305,555,664,892.115.995
*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