Tradegate Exchange

Schaeffler AG

309

237

3,754

Date	Heure	Volume	Volume de transactions	Cours
05/05/2025	21:58:04,044	200		3,754
			200	3,754
			200	3,754
05/05/2025	21:37:08,533	4 000		3,726
			4 000	3,726
			4 000	3,726
05/05/2025	21:36:43,857	900		3,728
			900	3,728
			900	3,728
05/05/2025	21:36:25,236	1 000		3,734
			1 000	3,734
			1 000	3,734
05/05/2025	21:36:13,885	900		3,736
			900	3,736
			900	3,736
05/05/2025	21:35:20,450	900		3,736
			900	3,736
			900	3,736
05/05/2025	21:35:10,295	900		3,736
			900	3,736
			900	3,736
05/05/2025	21:23:11,053	132		3,758
			132	3,758
			132	3,758
05/05/2025	21:11:48,688	120		3,758
			120	3,758
			120	3,758
05/05/2025	21:00:52,255	134		3,758
			134	3,758
			134	3,758
05/05/2025	20:55:16,617	200		3,76
			200	3,76
			200	3,76
05/05/2025	20:44:51,628	91		3,736
			91	3,736
			91	3,736
05/05/2025	20:37:50,396	300		3,762
			300	3,762
			300	3,762
05/05/2025	20:37:28,473	50		3,762
			50	3,762
			50	3,762
05/05/2025	20:36:34,274	50		3,762
			50	3,762
			50	3,762
05/05/2025	20:06:32,733	11		3,758
			11	3,758
			11	3,758
05/05/2025	19:59:33,617	11		3,728
			11	3,728
			11	3,728
05/05/2025	19:58:46,536	500		3,758
			500	3,758
			500	3,758
05/05/2025	19:55:42,499	68		3,728
			68	3,728
			68	3,728
05/05/2025	19:47:18,122	75		3,76
			75	3,76
			75	3,76
05/05/2025	19:40:38,514	1		3,756
			1	3,756
			1	3,756
05/05/2025	19:28:43,444	900		3,754
			900	3,754
			400	3,754
			500	3,754
05/05/2025	19:24:28,211	3 975		3,726
			1 000	3,726
			400	3,726
			745	3,726
			3 975	3,726
			500	3,726
			400	3,726
			930	3,726
05/05/2025	19:23:00,131	150		3,726
			150	3,726
			150	3,726
05/05/2025	19:21:18,612	340		3,726
			40	3,726
			300	3,726
			340	3,726
05/05/2025	19:06:57,183	850		3,76
			850	3,76
			850	3,76
05/05/2025	19:06:02,477	1 600		3,76
			400	3,76
			1 200	3,76
			1 600	3,76
05/05/2025	19:02:12,863	625		3,73
			125	3,73
			625	3,73
			400	3,73
			100	3,73
05/05/2025	19:02:10,076	500		3,74
			500	3,74
			500	3,74
05/05/2025	18:52:13,400	100		3,75
			100	3,75
			100	3,75
05/05/2025	18:52:02,865	900		3,77
			900	3,77
			900	3,77
05/05/2025	18:41:30,573	300		3,78
			300	3,78
			300	3,78
05/05/2025	18:37:45,125	400		3,772
			400	3,772
			400	3,772
05/05/2025	18:31:04,410	1 000		3,78
			1 000	3,78
			1 000	3,78
05/05/2025	18:30:07,890	900		3,782
			900	3,782
			900	3,782
05/05/2025	18:29:43,977	300		3,796
			300	3,796
			300	3,796
05/05/2025	18:24:06,958	400		3,782
			400	3,782
			400	3,782
05/05/2025	18:21:16,441	900		3,772
			400	3,772
			500	3,772
			900	3,772
05/05/2025	18:05:51,356	300		3,77
			300	3,77
			300	3,77
05/05/2025	17:57:15,344	200		3,798
			200	3,798
			200	3,798
05/05/2025	17:51:18,641	4 500		3,80
			1 600	3,80
			4 500	3,80
			495	3,80
			500	3,80
			1 905	3,80
05/05/2025	17:51:02,522	900		3,798
			900	3,798
			900	3,798
05/05/2025	17:50:43,845	800		3,798
			800	3,798
			800	3,798
05/05/2025	17:50:32,723	1 200		3,798
			1 200	3,798
			900	3,798
			300	3,798
05/05/2025	17:44:39,268	100		3,798
			100	3,798
			100	3,798
05/05/2025	17:44:28,531	900		3,782
			900	3,782
			900	3,782
05/05/2025	17:37:45,274	114		3,742
			114	3,742
			114	3,742
05/05/2025	17:37:28,528	700		3,78
			700	3,78
			700	3,78
05/05/2025	17:37:28,325	900		3,78
			900	3,78
			900	3,78
05/05/2025	17:37:15,020	1 400		3,78
			1 400	3,78
			500	3,78
			900	3,78
05/05/2025	17:35:42,643	650		3,742
			650	3,742
			650	3,742
05/05/2025	17:35:42,617	1 400		3,75
			1 400	3,75
			1 400	3,75
05/05/2025	17:32:35,641	200		3,752
			200	3,752
			200	3,752
05/05/2025	17:29:48,319	1 400		3,76
			1 400	3,76
			1 400	3,76
05/05/2025	17:29:16,327	1 400		3,76
			1 400	3,76
			1 400	3,76
05/05/2025	17:21:44,074	300		3,762
			300	3,762
			300	3,762
05/05/2025	17:20:40,982	40		3,762
			40	3,762
			40	3,762
05/05/2025	17:14:12,833	600		3,76
			600	3,76
			600	3,76
05/05/2025	17:13:38,609	1 400		3,76
			1 400	3,76
			1 400	3,76
05/05/2025	17:09:24,533	102		3,76
			102	3,76
			102	3,76
05/05/2025	17:09:05,774	400		3,764
			400	3,764
			400	3,764
05/05/2025	17:05:59,610	10		3,764
			10	3,764
			10	3,764
05/05/2025	17:02:25,602	3 600		3,76
			3 600	3,76
			3 600	3,76
05/05/2025	17:02:09,505	1 400		3,762
			1 400	3,762
			1 400	3,762
05/05/2025	16:59:31,791	1 000		3,764
			1 000	3,764
			1 000	3,764
05/05/2025	16:39:19,221	530		3,762
			530	3,762
			530	3,762
05/05/2025	16:38:00,841	1 400		3,76
			1 400	3,76
			1 400	3,76
05/05/2025	16:37:58,526	50		3,758
			50	3,758
			50	3,758
05/05/2025	16:37:57,078	1 335		3,76
			1 335	3,76
			1 335	3,76
05/05/2025	16:27:33,143	550		3,754
			550	3,754
			550	3,754
05/05/2025	16:18:17,430	1 100		3,75
			1 100	3,75
			1 100	3,75
05/05/2025	16:13:09,326	186		3,742
			186	3,742
			186	3,742
05/05/2025	16:05:32,153	55		3,748
			55	3,748
			55	3,748
05/05/2025	16:00:06,562	62		3,752
			62	3,752
			62	3,752
05/05/2025	15:57:50,294	1 400		3,75
			1 400	3,75
			1 400	3,75
05/05/2025	15:57:44,646	285		3,748
			285	3,748
			285	3,748
05/05/2025	15:46:26,931	200		3,752
			200	3,752
			200	3,752
05/05/2025	15:46:26,761	900		3,752
			900	3,752
			900	3,752
05/05/2025	15:46:11,486	900		3,752
			900	3,752
			900	3,752
05/05/2025	15:37:15,746	4		3,754
			4	3,754
			4	3,754
05/05/2025	15:36:56,260	1		3,752
			1	3,752
			1	3,752
05/05/2025	15:31:12,606	1 300		3,754
			1 300	3,754
			1 300	3,754
05/05/2025	15:23:01,668	15		3,76
			15	3,76
			15	3,76
05/05/2025	15:20:59,540	2		3,758
			2	3,758
			2	3,758
05/05/2025	15:20:53,262	8 446		3,754
			8 446	3,754
			8 446	3,754
05/05/2025	15:20:44,053	1 300		3,756
			1 300	3,756
			1 300	3,756
05/05/2025	15:15:57,909	1 300		3,756
			1 300	3,756
			1 300	3,756
05/05/2025	15:14:18,472	28		3,756
			28	3,756
			28	3,756
05/05/2025	15:12:57,681	1 400		3,756
			1 400	3,756
			1 400	3,756
05/05/2025	15:10:14,417	1 400		3,754
			1 400	3,754
			1 400	3,754
05/05/2025	15:09:36,354	1 400		3,754
			1 400	3,754
			1 400	3,754
05/05/2025	15:07:49,468	1 400		3,754
			1 400	3,754
			1 400	3,754
05/05/2025	14:57:36,823	7 285		3,75
			1 000	3,75
			4 485	3,75
			4 410	3,75
			2 800	3,75
			150	3,75
			25	3,75
			700	3,75
			1 000	3,75
05/05/2025	14:56:50,930	1 300		3,752
			1 300	3,752
			1 300	3,752
05/05/2025	14:53:55,118	1 400		3,75
			590	3,75
			1 400	3,75
			810	3,75
05/05/2025	14:52:25,658	224		3,756
			224	3,756
			224	3,756
05/05/2025	14:49:37,543	1 074		3,752
			1 074	3,752
			1 074	3,752
05/05/2025	14:41:07,282	228		3,752
			228	3,752
			228	3,752
05/05/2025	14:40:51,931	600		3,756
			600	3,756
			600	3,756
05/05/2025	14:39:58,229	1 400		3,756
			1 400	3,756
			1 400	3,756
05/05/2025	14:37:05,846	1 258		3,764
			1 258	3,764
			1 258	3,764
05/05/2025	14:36:38,353	1 400		3,762
			1 400	3,762
			1 400	3,762
05/05/2025	14:33:59,819	132		3,762
			132	3,762
			132	3,762
05/05/2025	14:31:21,734	72		3,762
			72	3,762
			72	3,762
05/05/2025	14:26:36,223	2 000		3,76
			2 000	3,76
			2 000	3,76
05/05/2025	14:25:16,138	5 327		3,756
			5 327	3,756
			5 327	3,756
05/05/2025	14:25:13,393	1 400		3,756
			1 400	3,756
			1 400	3,756
05/05/2025	14:25:01,668	1 400		3,756
			1 400	3,756
			1 400	3,756
05/05/2025	14:23:17,264	1 250		3,756
			1 250	3,756
			1 250	3,756
05/05/2025	14:20:12,410	100		3,756
			100	3,756
			100	3,756
05/05/2025	14:19:54,565	1 400		3,756
			1 400	3,756
			1 400	3,756
05/05/2025	14:19:13,255	1 201		3,756
			1 201	3,756
			1 201	3,756
05/05/2025	14:18:41,233	3		3,768
			3	3,768
			3	3,768
05/05/2025	14:18:32,440	2 400		3,768
			2 400	3,768
			2 397	3,768
			3	3,768
05/05/2025	14:18:21,585	1 400		3,758
			1 400	3,758
			1 400	3,758
05/05/2025	14:18:00,782	1 100		3,758
			1 100	3,758
			1 100	3,758
05/05/2025	14:17:11,997	1 100		3,758
			1 100	3,758
			1 100	3,758
05/05/2025	14:09:14,869	250		3,76
			250	3,76
			250	3,76
05/05/2025	14:02:31,045	100		3,756
			100	3,756
			100	3,756
05/05/2025	14:02:22,654	900		3,756
			900	3,756
			900	3,756
05/05/2025	13:49:10,238	991		3,762
			991	3,762
			991	3,762
05/05/2025	13:48:35,022	1 400		3,754
			1 400	3,754
			1 400	3,754
05/05/2025	13:48:33,621	1 200		3,754
			1 200	3,754
			1 200	3,754
05/05/2025	13:44:11,327	1 000		3,756
			1 000	3,756
			1 000	3,756
05/05/2025	13:43:35,036	1 000		3,758
			1 000	3,758
			1 000	3,758
05/05/2025	13:43:00,652	209		3,758
			209	3,758
			100	3,758
			109	3,758
05/05/2025	13:36:15,417	50		3,764
			50	3,764
			50	3,764
05/05/2025	13:29:04,231	1 050		3,766
			1 050	3,766
			1 050	3,766
05/05/2025	13:15:13,953	1 000		3,764
			1 000	3,764
			1 000	3,764
05/05/2025	13:12:01,642	200		3,764
			200	3,764
			200	3,764
05/05/2025	13:05:37,715	22		3,764
			22	3,764
			22	3,764
05/05/2025	12:55:59,482	250		3,774
			250	3,774
			250	3,774
05/05/2025	12:52:52,305	100		3,774
			100	3,774
			100	3,774
05/05/2025	12:45:18,896	933		3,78
			933	3,78
			933	3,78
05/05/2025	12:45:17,862	1 000		3,78
			1 000	3,78
			1 000	3,78
05/05/2025	12:45:00,520	1 400		3,78
			1 400	3,78
			1 400	3,78
05/05/2025	12:43:47,987	75		3,782
			75	3,782
			75	3,782
05/05/2025	12:40:42,418	201		3,782
			201	3,782
			201	3,782
05/05/2025	12:33:07,135	34		3,782
			34	3,782
			34	3,782
05/05/2025	12:31:28,158	556		3,778
			556	3,778
			556	3,778
05/05/2025	12:31:08,268	100		3,782
			100	3,782
			100	3,782
05/05/2025	12:31:03,002	900		3,782
			900	3,782
			900	3,782
05/05/2025	12:30:30,517	802		3,782
			802	3,782
			802	3,782
05/05/2025	12:29:42,032	991		3,778
			991	3,778
			991	3,778
05/05/2025	12:27:37,777	260		3,778
			260	3,778
			260	3,778
05/05/2025	12:23:39,305	1 000		3,782
			1 000	3,782
			1 000	3,782
05/05/2025	12:19:50,366	200		3,784
			200	3,784
			200	3,784
05/05/2025	12:19:47,475	600		3,778
			600	3,778
			600	3,778
05/05/2025	12:18:34,947	300		3,778
			300	3,778
			300	3,778
05/05/2025	12:18:11,088	14		3,778
			14	3,778
			14	3,778
05/05/2025	12:08:33,026	76		3,776
			76	3,776
			76	3,776
05/05/2025	12:06:16,691	136		3,77
			136	3,77
			136	3,77
05/05/2025	12:05:26,568	500		3,776
			500	3,776
			500	3,776
05/05/2025	12:00:15,231	24		3,776
			24	3,776
			24	3,776
05/05/2025	11:58:21,440	100		3,77
			100	3,77
			100	3,77
05/05/2025	11:54:57,580	500		3,774
			500	3,774
			500	3,774
05/05/2025	11:48:02,276	50		3,768
			50	3,768
			50	3,768
05/05/2025	11:43:48,812	3 700		3,77
			3 700	3,77
			3 700	3,77
05/05/2025	11:43:32,859	1 300		3,77
			1 300	3,77
			1 300	3,77
05/05/2025	11:43:29,065	100		3,77
			100	3,77
			100	3,77
05/05/2025	11:29:58,204	1 314		3,778
			103	3,778
			100	3,778
			1 314	3,778
			1 111	3,778
05/05/2025	11:18:36,532	705		3,776
			705	3,776
			705	3,776
05/05/2025	11:13:08,340	808		3,782
			808	3,782
			808	3,782
05/05/2025	11:12:22,548	500		3,786
			500	3,786
			500	3,786
05/05/2025	11:10:06,661	808		3,782
			808	3,782
			808	3,782
05/05/2025	11:03:17,351	170		3,782
			170	3,782
			170	3,782
05/05/2025	11:02:35,448	1 300		3,78
			1 300	3,78
			1 300	3,78
05/05/2025	11:01:16,006	114		3,78
			114	3,78
			114	3,78
05/05/2025	10:57:27,532	1 400		3,782
			1 400	3,782
			1 400	3,782
05/05/2025	10:55:28,522	1 000		3,784
			1 000	3,784
			1 000	3,784
05/05/2025	10:54:27,518	900		3,782
			900	3,782
			900	3,782
05/05/2025	10:52:57,816	1 100		3,784
			1 100	3,784
			1 100	3,784
05/05/2025	10:52:11,083	900		3,784
			900	3,784
			900	3,784
05/05/2025	10:51:27,160	1 000		3,782
			1 000	3,782
			1 000	3,782
05/05/2025	10:49:44,938	1 000		3,782
			1 000	3,782
			1 000	3,782
05/05/2025	10:48:04,720	100		3,786
			100	3,786
			100	3,786
05/05/2025	10:48:00,675	900		3,786
			900	3,786
			900	3,786
05/05/2025	10:43:24,984	900		3,782
			900	3,782
			900	3,782
05/05/2025	10:40:01,659	1 100		3,79
			1 000	3,79
			1 100	3,79
			100	3,79
05/05/2025	10:39:49,689	900		3,786
			900	3,786
			900	3,786
05/05/2025	10:37:33,085	500		3,79
			500	3,79
			500	3,79
05/05/2025	10:21:44,565	800		3,792
			800	3,792
			800	3,792
05/05/2025	10:20:51,229	800		3,784
			800	3,784
			800	3,784
05/05/2025	10:14:27,340	320		3,798
			320	3,798
			320	3,798
05/05/2025	10:14:18,263	1 400		3,798
			1 400	3,798
			1 400	3,798
05/05/2025	10:12:37,574	600		3,798
			600	3,798
			600	3,798
05/05/2025	10:12:37,452	1 400		3,798
			1 400	3,798
			1 400	3,798
05/05/2025	10:12:33,947	24		3,786
			24	3,786
			24	3,786
05/05/2025	10:11:51,052	946		3,79
			946	3,79
			946	3,79
05/05/2025	10:11:43,645	900		3,788
			900	3,788
			900	3,788
05/05/2025	10:05:20,190	32		3,786
			32	3,786
			32	3,786
05/05/2025	10:01:38,680	79		3,786
			79	3,786
			79	3,786
05/05/2025	10:00:58,095	400		3,782
			400	3,782
			400	3,782
05/05/2025	09:59:40,762	700		3,782
			700	3,782
			700	3,782
05/05/2025	09:59:15,728	1 300		3,782
			1 300	3,782
			1 300	3,782
05/05/2025	09:55:57,428	2		3,788
			2	3,788
			2	3,788
05/05/2025	09:54:38,322	3		3,782
			3	3,782
			3	3,782
05/05/2025	09:54:10,450	1		3,788
			1	3,788
			1	3,788
05/05/2025	09:52:38,252	300		3,782
			300	3,782
			300	3,782
05/05/2025	09:52:23,645	395		3,788
			395	3,788
			395	3,788
05/05/2025	09:42:52,768	700		3,776
			700	3,776
			700	3,776
05/05/2025	09:39:00,610	200		3,78
			200	3,78
			200	3,78
05/05/2025	09:31:16,188	1		3,772
			1	3,772
			1	3,772
05/05/2025	09:30:02,668	7		3,78
			7	3,78
			7	3,78
05/05/2025	09:26:08,608	600		3,77
			600	3,77
			600	3,77
05/05/2025	09:25:52,518	22		3,77
			22	3,77
			22	3,77
05/05/2025	09:24:00,128	200		3,772
			200	3,772
			200	3,772
05/05/2025	09:18:54,743	100		3,776
			100	3,776
			100	3,776
05/05/2025	09:15:23,643	1 000		3,776
			1 000	3,776
			1 000	3,776
05/05/2025	09:11:42,222	500		3,776
			500	3,776
			500	3,776
05/05/2025	09:04:49,727	1 274		3,772
			1 274	3,772
			1 274	3,772
05/05/2025	09:03:52,262	1 400		3,772
			1 400	3,772
			1 400	3,772
05/05/2025	09:01:54,899	440		3,762
			440	3,762
			440	3,762
05/05/2025	09:01:52,969	1 400		3,762
			1 400	3,762
			1 400	3,762
05/05/2025	09:01:17,470	2 487		3,79
			265	3,79
			2 222	3,79
			2 487	3,79
05/05/2025	09:00:19,000	1 400		3,792
			1 367	3,792
			33	3,792
			1 400	3,792
05/05/2025	08:53:58,433	1 200		3,792
			300	3,792
			900	3,792
			1 200	3,792
05/05/2025	08:50:00,981	250		3,792
			250	3,792
			250	3,792
05/05/2025	08:41:16,680	200		3,792
			200	3,792
			200	3,792
05/05/2025	08:30:52,445	825		3,792
			825	3,792
			825	3,792
05/05/2025	08:19:59,836	1 100		3,792
			1 100	3,792
			1 100	3,792
05/05/2025	08:19:49,018	900		3,792
			900	3,792
			900	3,792
05/05/2025	08:14:05,991	250		3,792
			250	3,792
			250	3,792
05/05/2025	08:11:48,851	100		3,804
			100	3,804
			100	3,804
05/05/2025	08:07:26,517	1 000		3,804
			500	3,804
			500	3,804
			1 000	3,804
05/05/2025	08:04:43,242	6		3,792
			6	3,792
			6	3,792
05/05/2025	08:00:58,464	7		3,804
			7	3,804
			7	3,804
05/05/2025	08:00:42,782	1		3,792
			1	3,792
			1	3,792
05/05/2025	08:00:25,878	237		3,804
			237	3,804
			237	3,804
05/05/2025	07:58:26,601	75		3,792
			75	3,792
			75	3,792
05/05/2025	07:49:19,762	884		3,792
			884	3,792
			884	3,792
05/05/2025	07:40:01,024	100		3,804
			100	3,804
			100	3,804
05/05/2025	07:39:46,824	500		3,792
			500	3,792
			71	3,792
			429	3,792
05/05/2025	07:35:04,806	1 484		3,80
			25	3,80
			200	3,80
			44	3,80
			600	3,80
			300	3,80
			200	3,80
			15	3,80
			1 484	3,80
			100	3,80
05/05/2025	07:34:51,924	900		3,802
			900	3,802
			900	3,802
05/05/2025	07:32:44,712	3 946		3,804
			500	3,804
			12	3,804
			4	3,804
			100	3,804
			180	3,804
			45	3,804
			3 945	3,804
			20	3,804
			1	3,804
			430	3,804
			2 465	3,804
			165	3,804
			25	3,804
05/05/2025	07:30:14,573	1 810		3,804
			35	3,804
			75	3,804
			114	3,804
			11	3,804
			100	3,804
			300	3,804
			1 000	3,804
			300	3,804
			450	3,804
			302	3,804
			33	3,804
			900	3,804

Copyright © 2025 Tradegate Exchange GmbH
Merci de respecter les dispositions en vigueur

DAX®, MDAX®, TecDAX® et SDAX® sont des marques déposées de la société ISS STOXX Index GmbH.
Les titres EURO STOXX® sont des actions de la marque «EURO STOXX», STOXX Limited et/ou leur donneur de licence.
TRADEGATE® est une marque déposée de la société Tradegate AG

Cours libellés en EUR; emprunts en monnaies étrangères libellés dans la monnaie respective
L'heure indiquée est CEST (UTC+2)

Recherche de cours

Liste des cours actions

Publications

Période de cotation
7h30 à 22h00

Valeur du jour

Rheinmetall AG

Achat: 1 645,00
Vente: 1 647,00
Volume: 140 151
+5,38%

Top 5 Capitaux

Cotation en temps réel
dernière actualisation:
05/05/2025 @ 22:00:00

Contact	Dispositions en Vigueur	Calendrier de Négoce
Impression	Clause de non-responsabilité (anglais)	Politique de confidentialité (allemand)