Schaeffler AG
- Information
- Last
- Buy
- Sell
128
121
5.04
| Date | Time | Volume | Order Volume | Price |
|---|---|---|---|---|
| 20/08/2025 | 21:38:10.534 | 57 | 5.04 | |
| 57 | 5.04 | |||
| 57 | 5.04 | |||
| 20/08/2025 | 20:34:49.509 | 100 | 5.035 | |
| 100 | 5.035 | |||
| 100 | 5.035 | |||
| 20/08/2025 | 20:17:09.934 | 197 | 5.065 | |
| 197 | 5.065 | |||
| 197 | 5.065 | |||
| 20/08/2025 | 19:16:43.497 | 100 | 5.035 | |
| 100 | 5.035 | |||
| 100 | 5.035 | |||
| 20/08/2025 | 19:11:53.175 | 148 | 5.035 | |
| 148 | 5.035 | |||
| 148 | 5.035 | |||
| 20/08/2025 | 18:30:18.147 | 1 | 5.075 | |
| 1 | 5.075 | |||
| 1 | 5.075 | |||
| 20/08/2025 | 18:17:47.565 | 3 | 5.035 | |
| 3 | 5.035 | |||
| 3 | 5.035 | |||
| 20/08/2025 | 18:17:18.686 | 1 | 5.07 | |
| 1 | 5.07 | |||
| 1 | 5.07 | |||
| 20/08/2025 | 18:09:53.160 | 400 | 5.035 | |
| 400 | 5.035 | |||
| 400 | 5.035 | |||
| 20/08/2025 | 17:41:10.994 | 400 | 5.035 | |
| 400 | 5.035 | |||
| 400 | 5.035 | |||
| 20/08/2025 | 17:32:21.681 | 1 | 5.085 | |
| 1 | 5.085 | |||
| 1 | 5.085 | |||
| 20/08/2025 | 17:31:04.225 | 80 | 5.02 | |
| 80 | 5.02 | |||
| 80 | 5.02 | |||
| 20/08/2025 | 17:31:04.129 | 1 120 | 5.02 | |
| 120 | 5.02 | |||
| 1 120 | 5.02 | |||
| 1 000 | 5.02 | |||
| 20/08/2025 | 17:31:04.050 | 100 | 5.02 | |
| 100 | 5.02 | |||
| 100 | 5.02 | |||
| 20/08/2025 | 17:26:17.035 | 500 | 5.05 | |
| 500 | 5.05 | |||
| 500 | 5.05 | |||
| 20/08/2025 | 17:26:14.138 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 20/08/2025 | 17:17:59.602 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 17:17:59.200 | 715 | 5.055 | |
| 715 | 5.055 | |||
| 715 | 5.055 | |||
| 20/08/2025 | 17:15:19.094 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 20/08/2025 | 17:13:26.187 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 20/08/2025 | 17:06:04.821 | 1 000 | 5.045 | |
| 1 000 | 5.045 | |||
| 1 000 | 5.045 | |||
| 20/08/2025 | 17:06:04.447 | 328 | 5.05 | |
| 328 | 5.05 | |||
| 328 | 5.05 | |||
| 20/08/2025 | 17:06:03.651 | 1 000 | 5.05 | |
| 167 | 5.05 | |||
| 140 | 5.05 | |||
| 1 000 | 5.05 | |||
| 693 | 5.05 | |||
| 20/08/2025 | 17:06:01.905 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 20/08/2025 | 17:06:00.329 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 20/08/2025 | 17:05:59.971 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 20/08/2025 | 17:05:55.028 | 1 000 | 5.05 | |
| 1 000 | 5.05 | |||
| 1 000 | 5.05 | |||
| 20/08/2025 | 17:00:38.005 | 5 | 5.05 | |
| 5 | 5.05 | |||
| 5 | 5.05 | |||
| 20/08/2025 | 16:51:24.606 | 700 | 5.06 | |
| 700 | 5.06 | |||
| 700 | 5.06 | |||
| 20/08/2025 | 16:48:50.832 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 16:43:21.400 | 100 | 5.065 | |
| 100 | 5.065 | |||
| 100 | 5.065 | |||
| 20/08/2025 | 16:41:24.082 | 450 | 5.065 | |
| 450 | 5.065 | |||
| 450 | 5.065 | |||
| 20/08/2025 | 16:40:49.262 | 1 000 | 5.065 | |
| 1 000 | 5.065 | |||
| 1 000 | 5.065 | |||
| 20/08/2025 | 16:29:34.745 | 200 | 5.06 | |
| 200 | 5.06 | |||
| 200 | 5.06 | |||
| 20/08/2025 | 16:22:12.520 | 110 | 5.065 | |
| 110 | 5.065 | |||
| 110 | 5.065 | |||
| 20/08/2025 | 16:21:15.334 | 100 | 5.065 | |
| 100 | 5.065 | |||
| 100 | 5.065 | |||
| 20/08/2025 | 16:20:52.231 | 1 000 | 5.065 | |
| 1 000 | 5.065 | |||
| 1 000 | 5.065 | |||
| 20/08/2025 | 16:20:06.130 | 102 | 5.06 | |
| 102 | 5.06 | |||
| 102 | 5.06 | |||
| 20/08/2025 | 16:15:56.776 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 16:00:50.656 | 1 000 | 5.06 | |
| 1 000 | 5.06 | |||
| 1 000 | 5.06 | |||
| 20/08/2025 | 16:00:03.309 | 1 | 5.065 | |
| 1 | 5.065 | |||
| 1 | 5.065 | |||
| 20/08/2025 | 15:43:41.603 | 250 | 5.075 | |
| 250 | 5.075 | |||
| 250 | 5.075 | |||
| 20/08/2025 | 15:43:23.800 | 364 | 5.075 | |
| 364 | 5.075 | |||
| 364 | 5.075 | |||
| 20/08/2025 | 15:37:09.211 | 122 | 5.075 | |
| 122 | 5.075 | |||
| 122 | 5.075 | |||
| 20/08/2025 | 15:19:48.575 | 500 | 5.08 | |
| 500 | 5.08 | |||
| 500 | 5.08 | |||
| 20/08/2025 | 15:18:33.457 | 273 | 5.08 | |
| 273 | 5.08 | |||
| 273 | 5.08 | |||
| 20/08/2025 | 15:06:07.551 | 136 | 5.08 | |
| 136 | 5.08 | |||
| 136 | 5.08 | |||
| 20/08/2025 | 14:55:02.437 | 45 | 5.08 | |
| 45 | 5.08 | |||
| 45 | 5.08 | |||
| 20/08/2025 | 14:36:55.935 | 997 | 5.08 | |
| 997 | 5.08 | |||
| 997 | 5.08 | |||
| 20/08/2025 | 14:31:42.112 | 1 000 | 5.08 | |
| 1 000 | 5.08 | |||
| 1 000 | 5.08 | |||
| 20/08/2025 | 14:31:35.686 | 500 | 5.08 | |
| 500 | 5.08 | |||
| 500 | 5.08 | |||
| 20/08/2025 | 14:31:23.726 | 1 000 | 5.08 | |
| 1 000 | 5.08 | |||
| 1 000 | 5.08 | |||
| 20/08/2025 | 14:00:31.395 | 380 | 5.06 | |
| 380 | 5.06 | |||
| 380 | 5.06 | |||
| 20/08/2025 | 13:42:58.977 | 500 | 5.05 | |
| 500 | 5.05 | |||
| 500 | 5.05 | |||
| 20/08/2025 | 13:28:24.716 | 1 000 | 5.06 | |
| 1 000 | 5.06 | |||
| 1 000 | 5.06 | |||
| 20/08/2025 | 13:25:55.210 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 13:18:52.550 | 216 | 5.055 | |
| 216 | 5.055 | |||
| 216 | 5.055 | |||
| 20/08/2025 | 13:17:50.437 | 1 | 5.07 | |
| 1 | 5.07 | |||
| 1 | 5.07 | |||
| 20/08/2025 | 13:10:11.575 | 1 000 | 5.07 | |
| 1 000 | 5.07 | |||
| 1 000 | 5.07 | |||
| 20/08/2025 | 13:04:58.575 | 68 | 5.055 | |
| 68 | 5.055 | |||
| 68 | 5.055 | |||
| 20/08/2025 | 13:04:25.662 | 5 | 5.055 | |
| 5 | 5.055 | |||
| 5 | 5.055 | |||
| 20/08/2025 | 13:03:44.463 | 200 | 5.055 | |
| 200 | 5.055 | |||
| 200 | 5.055 | |||
| 20/08/2025 | 12:56:42.132 | 9 000 | 5.07 | |
| 9 000 | 5.07 | |||
| 9 000 | 5.07 | |||
| 20/08/2025 | 12:56:02.461 | 1 000 | 5.07 | |
| 1 000 | 5.07 | |||
| 1 000 | 5.07 | |||
| 20/08/2025 | 12:51:15.212 | 100 | 5.065 | |
| 100 | 5.065 | |||
| 100 | 5.065 | |||
| 20/08/2025 | 12:46:17.949 | 45 | 5.065 | |
| 45 | 5.065 | |||
| 45 | 5.065 | |||
| 20/08/2025 | 12:41:42.166 | 500 | 5.065 | |
| 500 | 5.065 | |||
| 500 | 5.065 | |||
| 20/08/2025 | 12:35:26.131 | 158 | 5.065 | |
| 158 | 5.065 | |||
| 158 | 5.065 | |||
| 20/08/2025 | 12:30:43.084 | 1 000 | 5.065 | |
| 1 000 | 5.065 | |||
| 1 000 | 5.065 | |||
| 20/08/2025 | 12:19:52.888 | 500 | 5.055 | |
| 500 | 5.055 | |||
| 500 | 5.055 | |||
| 20/08/2025 | 12:19:52.533 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 12:19:52.170 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 12:19:51.802 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 12:19:51.434 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 12:19:51.033 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 12:19:31.551 | 1 000 | 5.055 | |
| 1 000 | 5.055 | |||
| 1 000 | 5.055 | |||
| 20/08/2025 | 12:14:14.539 | 500 | 5.055 | |
| 500 | 5.055 | |||
| 50 | 5.055 | |||
| 450 | 5.055 | |||
| 20/08/2025 | 12:13:22.951 | 1 000 | 5.06 | |
| 1 000 | 5.06 | |||
| 1 000 | 5.06 | |||
| 20/08/2025 | 12:08:47.843 | 25 | 5.07 | |
| 25 | 5.07 | |||
| 25 | 5.07 | |||
| 20/08/2025 | 12:06:21.883 | 30 | 5.075 | |
| 30 | 5.075 | |||
| 30 | 5.075 | |||
| 20/08/2025 | 11:58:45.737 | 380 | 5.07 | |
| 380 | 5.07 | |||
| 380 | 5.07 | |||
| 20/08/2025 | 11:58:45.435 | 620 | 5.07 | |
| 620 | 5.07 | |||
| 620 | 5.07 | |||
| 20/08/2025 | 11:58:08.712 | 1 000 | 5.07 | |
| 1 000 | 5.07 | |||
| 1 000 | 5.07 | |||
| 20/08/2025 | 11:57:54.387 | 440 | 5.07 | |
| 440 | 5.07 | |||
| 440 | 5.07 | |||
| 20/08/2025 | 11:57:16.126 | 1 | 5.075 | |
| 1 | 5.075 | |||
| 1 | 5.075 | |||
| 20/08/2025 | 11:56:46.931 | 40 | 5.07 | |
| 40 | 5.07 | |||
| 40 | 5.07 | |||
| 20/08/2025 | 11:50:17.442 | 2 000 | 5.08 | |
| 2 000 | 5.08 | |||
| 2 000 | 5.08 | |||
| 20/08/2025 | 11:43:45.957 | 50 | 5.08 | |
| 50 | 5.08 | |||
| 50 | 5.08 | |||
| 20/08/2025 | 11:26:54.952 | 1 000 | 5.085 | |
| 1 000 | 5.085 | |||
| 1 000 | 5.085 | |||
| 20/08/2025 | 10:58:34.008 | 136 | 5.08 | |
| 136 | 5.08 | |||
| 136 | 5.08 | |||
| 20/08/2025 | 10:49:59.312 | 58 | 5.09 | |
| 58 | 5.09 | |||
| 58 | 5.09 | |||
| 20/08/2025 | 10:47:55.416 | 800 | 5.095 | |
| 800 | 5.095 | |||
| 800 | 5.095 | |||
| 20/08/2025 | 10:39:19.271 | 1 | 5.105 | |
| 1 | 5.105 | |||
| 1 | 5.105 | |||
| 20/08/2025 | 10:37:46.930 | 250 | 5.095 | |
| 250 | 5.095 | |||
| 250 | 5.095 | |||
| 20/08/2025 | 10:36:35.710 | 1 000 | 5.095 | |
| 1 000 | 5.095 | |||
| 1 000 | 5.095 | |||
| 20/08/2025 | 10:35:12.371 | 25 | 5.10 | |
| 25 | 5.10 | |||
| 25 | 5.10 | |||
| 20/08/2025 | 10:17:00.713 | 1 000 | 5.09 | |
| 1 000 | 5.09 | |||
| 1 000 | 5.09 | |||
| 20/08/2025 | 10:14:00.610 | 1 000 | 5.09 | |
| 1 000 | 5.09 | |||
| 1 000 | 5.09 | |||
| 20/08/2025 | 10:11:40.366 | 9 000 | 5.09 | |
| 9 000 | 5.09 | |||
| 9 000 | 5.09 | |||
| 20/08/2025 | 10:11:29.240 | 1 000 | 5.09 | |
| 1 000 | 5.09 | |||
| 1 000 | 5.09 | |||
| 20/08/2025 | 10:07:55.834 | 138 | 5.085 | |
| 138 | 5.085 | |||
| 138 | 5.085 | |||
| 20/08/2025 | 10:04:39.185 | 100 | 5.09 | |
| 100 | 5.09 | |||
| 100 | 5.09 | |||
| 20/08/2025 | 10:01:55.574 | 3 | 5.085 | |
| 3 | 5.085 | |||
| 3 | 5.085 | |||
| 20/08/2025 | 10:01:02.201 | 600 | 5.085 | |
| 600 | 5.085 | |||
| 600 | 5.085 | |||
| 20/08/2025 | 09:58:41.190 | 230 | 5.09 | |
| 230 | 5.09 | |||
| 230 | 5.09 | |||
| 20/08/2025 | 09:49:06.332 | 965 | 5.085 | |
| 965 | 5.085 | |||
| 965 | 5.085 | |||
| 20/08/2025 | 09:41:41.751 | 1 000 | 5.09 | |
| 1 000 | 5.09 | |||
| 1 000 | 5.09 | |||
| 20/08/2025 | 09:40:47.572 | 200 | 5.085 | |
| 200 | 5.085 | |||
| 200 | 5.085 | |||
| 20/08/2025 | 09:34:11.876 | 1 | 5.105 | |
| 1 | 5.105 | |||
| 1 | 5.105 | |||
| 20/08/2025 | 09:31:11.442 | 3 | 5.10 | |
| 3 | 5.10 | |||
| 3 | 5.10 | |||
| 20/08/2025 | 09:30:24.245 | 10 000 | 5.12 | |
| 10 000 | 5.12 | |||
| 10 000 | 5.12 | |||
| 20/08/2025 | 09:29:41.120 | 1 000 | 5.115 | |
| 1 000 | 5.115 | |||
| 1 000 | 5.115 | |||
| 20/08/2025 | 09:16:17.251 | 10 | 5.105 | |
| 10 | 5.105 | |||
| 10 | 5.105 | |||
| 20/08/2025 | 08:51:02.218 | 200 | 5.08 | |
| 200 | 5.08 | |||
| 200 | 5.08 | |||
| 20/08/2025 | 08:04:40.638 | 389 | 5.135 | |
| 200 | 5.135 | |||
| 189 | 5.135 | |||
| 389 | 5.135 | |||
| 20/08/2025 | 08:01:36.749 | 3 | 5.09 | |
| 3 | 5.09 | |||
| 3 | 5.09 | |||
| 20/08/2025 | 08:00:42.643 | 137 | 5.09 | |
| 137 | 5.09 | |||
| 137 | 5.09 | |||
| 20/08/2025 | 08:00:36.305 | 40 | 5.135 | |
| 40 | 5.135 | |||
| 40 | 5.135 | |||
| 20/08/2025 | 08:00:27.454 | 2 | 5.09 | |
| 2 | 5.09 | |||
| 2 | 5.09 | |||
| 20/08/2025 | 08:00:26.352 | 1 | 5.135 | |
| 1 | 5.135 | |||
| 1 | 5.135 | |||
| 20/08/2025 | 07:30:10.080 | 31 | 5.085 | |
| 31 | 5.085 | |||
| 18 | 5.085 | |||
| 13 | 5.085 |
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Please note terms & conditions
DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG
Prices in Euro; foreign currency bonds in the respective currency
Time stated is CEST (UTC+2)
Top 5 Turnover
-
Rheinmetall AG
Bid: 1 555.00
Ask: 1 566.00
Turnover: 136 085 TEUR -
Nvidia Corp.
Bid: 150.56 / Ask: 150.72
Turnover: 84 709 TEUR -
Palantir Technologies Inc.
Bid: 133.80 / Ask: 133.92
Turnover: 62 498 TEUR -
RENK Group AG
Bid: 55.70 / Ask: 56.10
Turnover: 26 318 TEUR -
Novo-Nordisk AS
Bid: 46.47 / Ask: 46.57
Turnover: 23 294 TEUR
Realtime Quotes
Last Update:
20/08/2025 @ 22:00:00
Last Update:
20/08/2025 @ 22:00:00