Premium
Schaeffler AG (SHA0)
TG
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 1.87353634364 | 4.2699999 | 4.4524999 | 4.198 | 88882 | 4.29781198 | DE |
| 4 | -0.1105 | -2.47730080658 | 4.4604999 | 4.5999999 | 4.1355 | 143892 | 4.30462056 | DE |
| 12 | -0.5125001 | -10.5398478149 | 4.8625 | 5.194 | 4.1355 | 137631 | 4.43735257 | DE |
| 26 | -0.25 | -5.43478272684 | 4.5999999 | 5.194 | 4.1355 | 138515 | 4.50457416 | DE |
| 52 | -0.25 | -5.43478272684 | 4.5999999 | 5.194 | 4.1355 | 138515 | 4.50457416 | DE |
| 156 | -0.25 | -5.43478272684 | 4.5999999 | 5.194 | 4.1355 | 138515 | 4.50457416 | DE |
| 260 | -0.25 | -5.43478272684 | 4.5999999 | 5.194 | 4.1355 | 138515 | 4.50457416 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736198820 | 4.3675 | 0.12 | 2.75 | 4.2874999 | 4.4524999 | 4.2699999 | 89414 |
| 1735939620 | 4.2505 | -0.03 | -0.68 | 4.2895 | 4.2954999 | 4.23 | 102952 |
| 1735853220 | 4.2794999 | 0.01 | 0.30 | 4.2699999 | 4.2895 | 4.198 | 74280 |
| 1735594020 | 4.2665 | 0.04 | 0.86 | 4.2205 | 4.2675 | 4.1769999 | 111254 |
| 1735334820 | 4.23 | 0.05 | 1.23 | 4.1704999 | 4.2495 | 4.1405 | 213456 |
| 1734989220 | 4.1784999 | -0.02 | -0.51 | 4.18 | 4.227 | 4.1355 | 172298 |
| 1734730020 | 4.2 | -0.04 | -0.91 | 4.2005 | 4.2375 | 4.15 | 329364 |
| 1734643620 | 4.2385 | -0.01 | -0.27 | 4.2295 | 4.2394999 | 4.18 | 225458 |
| 1734557220 | 4.25 | -0.08 | -1.82 | 4.3045 | 4.3365 | 4.25 | 137087 |
| 1734470820 | 4.329 | -0.03 | -0.62 | 4.3455 | 4.37 | 4.2699999 | 133824 |
| 1734384420 | 4.356 | -0.14 | -3.15 | 4.4255 | 4.4595 | 4.33 | 153030 |
| 1734125220 | 4.4974999 | -0.01 | -0.22 | 4.5069999 | 4.5185 | 4.4269999 | 105098 |
| 1734038820 | 4.5075 | 0.02 | 0.38 | 4.4995 | 4.54 | 4.4524999 | 94067 |
| 1733952420 | 4.4905 | -0.1 | -2.10 | 4.59 | 4.5999999 | 4.4764999 | 115372 |
| 1733866020 | 4.587 | 0.1 | 2.31 | 4.4604999 | 4.5995 | 4.4604999 | 101433 |
| 1733779620 | 4.4835 | 0.06 | 1.36 | 4.4025 | 4.5395 | 4.4 | 194736 |
| 1733520420 | 4.4235 | 0.13 | 3.10 | 4.319 | 4.4429999 | 4.284 | 108582 |
| 1733434020 | 4.2905 | -0.01 | -0.19 | 4.2935 | 4.371 | 4.284 | 84355 |
| 1733347620 | 4.2985 | 0.08 | 1.85 | 4.2345 | 4.381 | 4.216 | 142800 |
| 1733261220 | 4.2205 | -0.22 | -4.92 | 4.473 | 4.473 | 4.1849999 | 297858 |
| 1733174820 | 4.439 | -0.01 | -0.16 | 4.4105 | 4.54 | 4.392 | 73560 |
| 1732915620 | 4.446 | -0.04 | -0.96 | 4.4894999 | 4.4905 | 4.4105 | 78183 |
| 1732829220 | 4.489 | 0.01 | 0.20 | 4.4894999 | 4.53 | 4.45 | 94819 |
| 1732742820 | 4.48 | 0.02 | 0.40 | 4.4615 | 4.5 | 4.386 | 59253 |
| 1732656420 | 4.462 | -0.02 | -0.49 | 4.4645 | 4.4925 | 4.375 | 67546 |
| 1732570020 | 4.484 | 0.15 | 3.54 | 4.3305 | 4.5395 | 4.3205 | 152199 |
| 1732310820 | 4.3305 | 0.04 | 0.81 | 4.2794999 | 4.3555 | 4.2505 | 69239 |
| 1732224420 | 4.2954999 | -0.07 | -1.70 | 4.3995 | 4.3995 | 4.151 | 172504 |
| 1732138020 | 4.37 | -0.07 | -1.57 | 4.408 | 4.4494999 | 4.3655 | 54171 |
| 1732051620 | 4.4395 | 0.09 | 1.96 | 4.3804999 | 4.4894999 | 4.3499999 | 49096 |
| 1731965220 | 4.354 | 0.01 | 0.32 | 4.348 | 4.43 | 4.3434999 | 61945 |
| 1731705960 | 4.34 | 0.06 | 1.30 | 4.2505 | 4.425 | 4.2505 | 75903 |
| 1731619560 | 4.2845 | 0.08 | 2.00 | 4.2005 | 4.329 | 4.1905 | 110332 |
| 1731533160 | 4.2005 | -0.1 | -2.31 | 4.2345 | 4.2995 | 4.1609999 | 224854 |
| 1731446820 | 4.3 | -0.09 | -1.95 | 4.3484999 | 4.397 | 4.21 | 213076 |
| 1731360420 | 4.3855 | -0 | -0.02 | 4.3644999 | 4.432 | 4.3255 | 142586 |
| 1731101220 | 4.3865 | -0.12 | -2.74 | 4.497 | 4.53 | 4.3499999 | 106359 |
| 1731014760 | 4.51 | 0.21 | 4.90 | 4.312 | 4.51 | 4.2905 | 250270 |
| 1730928360 | 4.2995 | -0.05 | -1.21 | 4.3205 | 4.3995 | 4.19 | 379077 |
| 1730841960 | 4.352 | -0.32 | -6.91 | 4.5805 | 4.6835 | 4.2809999 | 576264 |
| 1730755560 | 4.675 | 0.1 | 2.24 | 4.565 | 4.7394999 | 4.5614999 | 85772 |
| 1730496360 | 4.5725 | -0.01 | -0.23 | 4.5805 | 4.6205 | 4.5205 | 68345 |
| 1730409960 | 4.583 | 0.03 | 0.71 | 4.5405 | 4.6245 | 4.5 | 85900 |
| 1730323560 | 4.5505 | -0.2 | -4.27 | 4.7505 | 4.7685 | 4.537 | 202308 |
| 1730237160 | 4.7535 | -0.15 | -2.98 | 4.8995 | 4.8995 | 4.7505 | 146190 |
| 1730150760 | 4.8995 | -0.01 | -0.16 | 4.9894999 | 5 | 4.855 | 73206 |
| 1729888020 | 4.9075 | 0.05 | 1.07 | 4.8505 | 4.9995 | 4.7505 | 90127 |
| 1729801560 | 4.8555 | -0.04 | -0.88 | 4.8985 | 4.9995 | 4.8555 | 82173 |
| 1729715160 | 4.8985 | -0.15 | -2.90 | 5.0439999 | 5.11 | 4.8949999 | 107016 |
| 1729628760 | 5.045 | 0.03 | 0.68 | 5.021 | 5.136 | 5.0199999 | 64174 |
| 1729542360 | 5.011 | -0.04 | -0.71 | 5 | 5.194 | 5 | 105977 |
| 1729283160 | 5.047 | 0.29 | 6.12 | 4.7505 | 5.099 | 4.738 | 226919 |
| 1729196760 | 4.756 | -0.14 | -2.93 | 4.8419999 | 4.8795 | 4.7535 | 96301 |
| 1729110360 | 4.8995 | 0.01 | 0.28 | 4.8404999 | 4.8995 | 4.8244999 | 48039 |
| 1729023960 | 4.886 | 0.06 | 1.15 | 4.8625 | 4.9165 | 4.8185 | 89313 |
| 1728937620 | 4.8305 | -0.09 | -1.92 | 4.99 | 4.9995 | 4.8005 | 123030 |
| 1728678360 | 4.925 | 0.02 | 0.32 | 4.9109999 | 4.9635 | 4.8034999 | 138737 |
| 1728591960 | 4.9095 | -0.07 | -1.38 | 4.9684999 | 5.003 | 4.881 | 121423 |
| 1728505560 | 4.978 | 0.03 | 0.68 | 4.9395 | 5.057 | 4.79 | 198087 |
| 1728419160 | 4.9444999 | 0.09 | 1.95 | 4.84 | 4.9565 | 4.761 | 202267 |
| 1728332760 | 4.8499999 | -0.05 | -1.01 | 4.8945 | 4.901 | 4.775 | 188287 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
