Top-News
Orderbuch Schaeffler Aktie
Aktie
WKN: SHA015 ISIN: DE000SHA0159 US-Symbol: SCFLF
5.66
6,305
€
+0,645 €
+11,40%
07.05.24 21:55:03
Handeln
Depot/Watchlist
Aktienanzahl *
166,00 Mio.
Marktkapitalisierung *
1,06 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter aufwärts?
Long handeln
-
Jetzt mit Hebel 6,15:
HS4CBM
Times & Sales: Gettex
Seite: 1
2
3
4
5
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:52:03 | 6,335 € | 315 | 1.996 € | 201.290 | 1,25 M € | ||
| 21:48:14 | 6,285 € | 1.999 | 12.564 € | 200.975 | 1,25 M € | ||
| 21:48:05 | 6,295 € | 199 | 1.253 € | 198.976 | 1,24 M € | ||
| 21:44:14 | 6,26 € | 0 | 0 € | 198.777 | 1,24 M € | ||
| 21:37:48 | 6,26 € | 500 | 3.130 € | 198.777 | 1,24 M € | ||
| 21:35:25 | 6,285 € | 13 | 82 € | 198.277 | 1,24 M € | ||
| 21:24:16 | 6,26 € | 86 | 538 € | 198.264 | 1,23 M € | ||
| 21:19:51 | 6,23 € | 100 | 623 € | 198.178 | 1,23 M € | ||
| 21:18:29 | 6,285 € | 1.490 | 9.365 € | 198.078 | 1,23 M € | ||
| 21:00:26 | 6,32 € | 20 | 126 € | 196.588 | 1,22 M € | ||
| 20:43:49 | 6,285 € | 0 | 0 € | 196.568 | 1,22 M € | ||
| 20:36:04 | 6,32 € | 20 | 126 € | 196.568 | 1,22 M € | ||
| 20:31:29 | 6,28 € | 20 | 126 € | 196.548 | 1,22 M € | ||
| 20:18:34 | 6,29 € | 300 | 1.887 € | 196.528 | 1,22 M € | ||
| 20:13:06 | 6,285 € | 0 | 0 € | 196.228 | 1,22 M € | ||
| 20:04:50 | 6,28 € | 10 | 63 € | 196.228 | 1,22 M € | ||
| 20:00:29 | 6,28 € | 300 | 1.884 € | 196.218 | 1,22 M € | ||
| 19:57:41 | 6,27 € | 2.500 | 15.675 € | 195.918 | 1,22 M € | ||
| 19:55:56 | 6,255 € | 91 | 569 € | 193.418 | 1,20 M € | ||
| 19:52:53 | 6,33 € | 100 | 633 € | 193.327 | 1,20 M € | ||
| 19:51:35 | 6,295 € | 5 | 31 € | 193.227 | 1,20 M € | ||
| 19:48:05 | 6,29 € | 79 | 497 € | 193.222 | 1,20 M € | ||
| 19:43:22 | 6,33 € | 0 | 0 € | 193.143 | 1,20 M € | ||
| 19:41:45 | 6,315 € | 3 | 19 € | 193.143 | 1,20 M € | ||
| 19:21:19 | 6,32 € | 750 | 4.740 € | 193.140 | 1,20 M € | ||
| 19:13:32 | 6,33 € | 0 | 0 € | 192.390 | 1,20 M € | ||
| 19:00:30 | 6,315 € | 100 | 632 € | 192.390 | 1,20 M € | ||
| 18:52:56 | 6,30 € | 110 | 693 € | 192.290 | 1,20 M € | ||
| 18:43:28 | 6,33 € | 0 | 0 € | 192.180 | 1,20 M € | ||
| 18:27:50 | 6,325 € | 100 | 633 € | 192.180 | 1,20 M € | ||
| 18:13:33 | 6,325 € | 180 | 1.139 € | 192.080 | 1,20 M € | ||
| 18:13:21 | 6,33 € | 0 | 0 € | 191.900 | 1,19 M € | ||
| 18:09:51 | 6,325 € | 50 | 316 € | 191.900 | 1,19 M € | ||
| 18:06:18 | 6,365 € | 1 | 6 € | 191.850 | 1,19 M € | ||
| 18:02:06 | 6,325 € | 280 | 1.771 € | 191.849 | 1,19 M € | ||
| 18:01:58 | 6,325 € | 573 | 3.624 € | 191.569 | 1,19 M € | ||
| 18:00:15 | 6,35 € | 200 | 1.270 € | 190.996 | 1,19 M € | ||
| 17:58:27 | 6,32 € | 100 | 632 € | 190.796 | 1,19 M € | ||
| 17:49:27 | 6,37 € | 200 | 1.274 € | 190.696 | 1,19 M € | ||
| 17:43:19 | 6,355 € | 0 | 0 € | 190.496 | 1,19 M € | ||
| 17:42:57 | 6,355 € | 362 | 2.301 € | 190.496 | 1,19 M € | ||
| 17:41:59 | 6,37 € | 276 | 1.758 € | 190.134 | 1,18 M € | ||
| 17:39:34 | 6,38 € | 60 | 383 € | 189.858 | 1,18 M € | ||
| 17:37:30 | 6,355 € | 100 | 636 € | 189.798 | 1,18 M € | ||
| 17:37:30 | 6,33 € | 90 | 570 € | 189.698 | 1,18 M € | ||
| 17:28:37 | 6,345 € | 88 | 558 € | 189.608 | 1,18 M € | ||
| 17:24:13 | 6,365 € | 300 | 1.910 € | 189.520 | 1,18 M € | ||
| 17:24:13 | 6,365 € | 79 | 503 € | 189.220 | 1,18 M € | ||
| 17:22:49 | 6,345 € | 185 | 1.174 € | 189.141 | 1,18 M € | ||
| 17:19:37 | 6,355 € | 80 | 508 € | 188.956 | 1,18 M € | ||
| 17:18:23 | 6,35 € | 2.700 | 17.145 € | 188.876 | 1,18 M € | ||
| 17:14:31 | 6,35 € | 1.182 | 7.506 € | 186.176 | 1,16 M € | ||
| 17:13:29 | 6,34 € | 0 | 0 € | 184.994 | 1,15 M € | ||
| 17:13:06 | 6,34 € | 500 | 3.170 € | 184.994 | 1,15 M € | ||
| 17:12:20 | 6,345 € | 88 | 558 € | 184.494 | 1,15 M € | ||
| 17:10:22 | 6,355 € | 4 | 25 € | 184.406 | 1,15 M € | ||
| 17:00:52 | 6,36 € | 3 | 19 € | 184.402 | 1,15 M € | ||
| 16:58:59 | 6,35 € | 850 | 5.398 € | 184.399 | 1,15 M € | ||
| 16:57:14 | 6,36 € | 1.000 | 6.360 € | 183.549 | 1,14 M € | ||
| 16:56:33 | 6,37 € | 355 | 2.261 € | 182.549 | 1,14 M € | ||
| 16:55:37 | 6,36 € | 100 | 636 € | 182.194 | 1,13 M € | ||
| 16:53:56 | 6,365 € | 204 | 1.298 € | 182.094 | 1,13 M € | ||
| 16:51:55 | 6,365 € | 299 | 1.903 € | 181.890 | 1,13 M € | ||
| 16:43:58 | 6,315 € | 0 | 0 € | 181.591 | 1,13 M € | ||
| 16:40:46 | 6,295 € | 150 | 944 € | 181.591 | 1,13 M € | ||
| 16:38:33 | 6,295 € | 600 | 3.777 € | 181.441 | 1,13 M € | ||
| 16:34:20 | 6,36 € | 170 | 1.081 € | 180.841 | 1,12 M € | ||
| 16:29:07 | 6,37 € | 159 | 1.013 € | 180.671 | 1,12 M € | ||
| 16:28:37 | 6,385 € | 50 | 319 € | 180.512 | 1,12 M € | ||
| 16:26:29 | 6,355 € | 100 | 636 € | 180.462 | 1,12 M € | ||
| 16:25:34 | 6,375 € | 58 | 370 € | 180.362 | 1,12 M € | ||
| 16:24:38 | 6,36 € | 100 | 636 € | 180.304 | 1,12 M € | ||
| 16:23:59 | 6,35 € | 90 | 572 € | 180.204 | 1,12 M € | ||
| 16:23:38 | 6,35 € | 500 | 3.175 € | 180.114 | 1,12 M € | ||
| 16:23:11 | 6,35 € | 45 | 286 € | 179.614 | 1,12 M € | ||
| 16:22:30 | 6,35 € | 20 | 127 € | 179.569 | 1,12 M € | ||
| 16:22:25 | 6,35 € | 32 | 203 € | 179.549 | 1,12 M € | ||
| 16:21:06 | 6,35 € | 1.060 | 6.731 € | 179.517 | 1,12 M € | ||
| 16:13:39 | 6,335 € | 0 | 0 € | 178.457 | 1,11 M € | ||
| 16:07:35 | 6,34 € | 1.184 | 7.507 € | 178.457 | 1,11 M € | ||
| 16:07:29 | 6,33 € | 190 | 1.203 € | 177.273 | 1,10 M € | ||
| 16:04:06 | 6,375 € | 450 | 2.869 € | 177.083 | 1,10 M € | ||
| 16:03:44 | 6,375 € | 16 | 102 € | 176.633 | 1,10 M € | ||
| 16:00:26 | 6,365 € | 441 | 2.807 € | 176.617 | 1,10 M € | ||
| 16:00:25 | 6,365 € | 20 | 127 € | 176.176 | 1,10 M € | ||
| 15:58:58 | 6,37 € | 1.735 | 11.052 € | 176.156 | 1,09 M € | ||
| 15:52:12 | 6,40 € | 110 | 704 € | 174.421 | 1,08 M € | ||
| 15:52:00 | 6,40 € | 150 | 960 € | 174.311 | 1,08 M € | ||
| 15:52:00 | 6,40 € | 100 | 640 € | 174.161 | 1,08 M € | ||
| 15:51:54 | 6,38 € | 600 | 3.828 € | 174.061 | 1,08 M € | ||
| 15:46:48 | 6,35 € | 1.325 | 8.414 € | 173.461 | 1,08 M € | ||
| 15:46:39 | 6,35 € | 100 | 635 € | 172.136 | 1,07 M € | ||
| 15:44:01 | 6,345 € | 2 | 13 € | 172.036 | 1,07 M € | ||
| 15:43:40 | 6,355 € | 0 | 0 € | 172.034 | 1,07 M € | ||
| 15:43:13 | 6,355 € | 1.182 | 7.512 € | 172.034 | 1,07 M € | ||
| 15:39:03 | 6,35 € | 300 | 1.905 € | 170.852 | 1,06 M € | ||
| 15:39:03 | 6,35 € | 800 | 5.080 € | 170.552 | 1,06 M € | ||
| 15:34:48 | 6,32 € | 100 | 632 € | 169.752 | 1,05 M € | ||
| 15:29:17 | 6,36 € | 1.000 | 6.360 € | 169.652 | 1,05 M € | ||
| 15:29:09 | 6,35 € | 1.500 | 9.525 € | 168.652 | 1,05 M € |
2
3
4
5
Weiter
Die Breite des linken grauen Balkens gibt die Höhe des Kurses grafisch wieder.
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen
Die Breite des rechten Balkens entspricht der Höhe des Umsatzes. Seine Farbe bedeutet:
Grün: Kurs gestiegen, Grau: Kurs gleichbleibend, Rot: Kurs gefallen