Top-News
Orderbuch Schaeffler Aktie
Aktie
WKN: SHA015 ISIN: DE000SHA0159 US-Symbol: SCFLF
6.225
6,085 €
-0,14 €
-2,25%
21.05.24 21:55:02
Handeln
Depot/Watchlist
Aktienanzahl *
166,00 Mio.
Marktkapitalisierung *
1,04 Mrd.
€
Streubesitz
-
Index-Zugehörigkeit
IR-Website
Weiter abwärts?
Short handeln
-
Jetzt mit Hebel 6,10:
TT50CH
Times & Sales: Tradegate
Seite: 1
2
Weiter
|
Zeit
| Kurs | Stück | Umsatz | Lfd. Stück | Lfd. Umsatz | ||
| 21:48:25 | 6,125 € | 550 | 3.369 € | 97.490 | 0,60 M € | ||
| 21:48:25 | 6,125 € | 550 | 3.369 € | 96.940 | 0,59 M € | ||
| 21:48:24 | 6,125 € | 3.600 | 22.050 € | 96.390 | 0,59 M € | ||
| 21:48:08 | 6,105 € | 850 | 5.189 € | 92.790 | 0,57 M € | ||
| 21:36:50 | 6,09 € | 600 | 3.654 € | 91.940 | 0,56 M € | ||
| 21:36:47 | 6,09 € | 150 | 914 € | 91.340 | 0,56 M € | ||
| 21:36:46 | 6,09 € | 550 | 3.350 € | 91.190 | 0,56 M € | ||
| 21:36:46 | 6,09 € | 600 | 3.654 € | 90.640 | 0,56 M € | ||
| 21:36:00 | 6,09 € | 600 | 3.654 € | 90.040 | 0,55 M € | ||
| 20:59:15 | 6,115 € | 16 | 98 € | 89.440 | 0,55 M € | ||
| 20:40:52 | 6,10 € | 5.000 | 30.500 € | 89.424 | 0,55 M € | ||
| 20:40:36 | 6,105 € | 600 | 3.663 € | 84.424 | 0,52 M € | ||
| 20:40:22 | 6,105 € | 400 | 2.442 € | 83.824 | 0,51 M € | ||
| 20:38:58 | 6,105 € | 600 | 3.663 € | 83.424 | 0,51 M € | ||
| 20:36:19 | 6,115 € | 98 | 599 € | 82.824 | 0,51 M € | ||
| 20:34:26 | 6,115 € | 100 | 612 € | 82.726 | 0,51 M € | ||
| 19:37:32 | 6,09 € | 134 | 816 € | 82.626 | 0,51 M € | ||
| 19:04:46 | 6,085 € | 75 | 456 € | 82.492 | 0,51 M € | ||
| 18:45:43 | 6,085 € | 260 | 1.582 € | 82.417 | 0,51 M € | ||
| 18:43:39 | 6,115 € | 200 | 1.223 € | 82.157 | 0,50 M € | ||
| 18:25:11 | 6,115 € | 400 | 2.446 € | 81.957 | 0,50 M € | ||
| 18:22:28 | 6,115 € | 100 | 612 € | 81.557 | 0,50 M € | ||
| 18:19:58 | 6,115 € | 100 | 612 € | 81.457 | 499 T € | ||
| 18:19:44 | 6,10 € | 200 | 1.220 € | 81.357 | 499 T € | ||
| 18:19:08 | 6,115 € | 8 | 49 € | 81.157 | 498 T € | ||
| 18:17:59 | 6,115 € | 160 | 978 € | 81.149 | 498 T € | ||
| 18:05:48 | 6,115 € | 300 | 1.835 € | 80.989 | 497 T € | ||
| 17:29:05 | 6,085 € | 400 | 2.434 € | 80.689 | 495 T € | ||
| 17:29:02 | 6,085 € | 450 | 2.738 € | 80.289 | 492 T € | ||
| 17:27:39 | 6,095 € | 50 | 305 € | 79.839 | 490 T € | ||
| 17:24:48 | 6,10 € | 800 | 4.880 € | 79.789 | 489 T € | ||
| 17:24:48 | 6,10 € | 400 | 2.440 € | 78.989 | 484 T € | ||
| 17:13:12 | 6,115 € | 45 | 275 € | 78.589 | 482 T € | ||
| 17:11:27 | 6,105 € | 200 | 1.221 € | 78.544 | 482 T € | ||
| 17:10:12 | 6,105 € | 900 | 5.495 € | 78.344 | 480 T € | ||
| 17:08:33 | 6,115 € | 900 | 5.504 € | 77.444 | 475 T € | ||
| 17:07:23 | 6,10 € | 900 | 5.490 € | 76.544 | 469 T € | ||
| 17:05:35 | 6,10 € | 600 | 3.660 € | 75.644 | 464 T € | ||
| 17:05:35 | 6,10 € | 900 | 5.490 € | 75.044 | 460 T € | ||
| 17:05:32 | 6,10 € | 900 | 5.490 € | 74.144 | 455 T € | ||
| 17:04:28 | 6,10 € | 900 | 5.490 € | 73.244 | 449 T € | ||
| 16:56:24 | 6,10 € | 900 | 5.490 € | 72.344 | 444 T € | ||
| 16:49:54 | 6,11 € | 300 | 1.833 € | 71.444 | 438 T € | ||
| 16:22:56 | 6,105 € | 100 | 611 € | 71.144 | 437 T € | ||
| 16:06:52 | 6,105 € | 100 | 611 € | 71.044 | 436 T € | ||
| 16:06:34 | 6,105 € | 900 | 5.495 € | 70.944 | 435 T € | ||
| 15:45:49 | 6,115 € | 1 | 6 € | 70.044 | 430 T € | ||
| 15:39:13 | 6,11 € | 491 | 3.000 € | 70.043 | 430 T € | ||
| 15:37:55 | 6,115 € | 238 | 1.455 € | 69.552 | 427 T € | ||
| 15:36:18 | 6,115 € | 1 | 6 € | 69.314 | 425 T € | ||
| 15:31:35 | 6,115 € | 500 | 3.058 € | 69.313 | 425 T € | ||
| 15:16:15 | 6,12 € | 200 | 1.224 € | 68.813 | 422 T € | ||
| 15:06:14 | 6,14 € | 163 | 1.001 € | 68.613 | 421 T € | ||
| 14:37:27 | 6,145 € | 900 | 5.531 € | 68.450 | 420 T € | ||
| 14:35:02 | 6,15 € | 500 | 3.075 € | 67.550 | 415 T € | ||
| 14:21:59 | 6,145 € | 100 | 615 € | 67.050 | 411 T € | ||
| 14:00:52 | 6,14 € | 343 | 2.106 € | 66.950 | 411 T € | ||
| 14:00:24 | 6,14 € | 800 | 4.912 € | 66.607 | 409 T € | ||
| 13:58:44 | 6,14 € | 16 | 98 € | 65.807 | 404 T € | ||
| 13:51:19 | 6,14 € | 180 | 1.105 € | 65.791 | 404 T € | ||
| 13:49:57 | 6,155 € | 100 | 616 € | 65.611 | 403 T € | ||
| 13:49:09 | 6,155 € | 900 | 5.540 € | 65.511 | 402 T € | ||
| 13:45:39 | 6,115 € | 73 | 446 € | 64.611 | 396 T € | ||
| 13:29:58 | 6,12 € | 250 | 1.530 € | 64.538 | 396 T € | ||
| 13:20:35 | 6,13 € | 500 | 3.065 € | 64.288 | 394 T € | ||
| 13:14:44 | 6,135 € | 300 | 1.841 € | 63.788 | 391 T € | ||
| 13:11:53 | 6,14 € | 100 | 614 € | 63.488 | 390 T € | ||
| 13:07:28 | 6,14 € | 200 | 1.228 € | 63.388 | 389 T € | ||
| 13:02:26 | 6,135 € | 500 | 3.068 € | 63.188 | 388 T € | ||
| 12:55:09 | 6,145 € | 52 | 320 € | 62.688 | 385 T € | ||
| 12:45:29 | 6,125 € | 100 | 613 € | 62.636 | 384 T € | ||
| 12:45:24 | 6,125 € | 900 | 5.513 € | 62.536 | 384 T € | ||
| 12:43:56 | 6,125 € | 100 | 613 € | 61.636 | 378 T € | ||
| 12:43:48 | 6,125 € | 900 | 5.513 € | 61.536 | 378 T € | ||
| 12:19:18 | 6,085 € | 900 | 5.477 € | 60.636 | 372 T € | ||
| 12:19:02 | 6,085 € | 900 | 5.477 € | 59.736 | 367 T € | ||
| 12:17:39 | 6,08 € | 900 | 5.472 € | 58.836 | 361 T € | ||
| 12:16:36 | 6,085 € | 300 | 1.826 € | 57.936 | 356 T € | ||
| 12:15:07 | 6,085 € | 100 | 609 € | 57.636 | 354 T € | ||
| 12:12:46 | 6,085 € | 900 | 5.477 € | 57.536 | 353 T € | ||
| 12:11:16 | 6,08 € | 600 | 3.648 € | 56.636 | 348 T € | ||
| 12:10:27 | 6,08 € | 43 | 261 € | 56.036 | 344 T € | ||
| 12:10:23 | 6,08 € | 600 | 3.648 € | 55.993 | 344 T € | ||
| 12:08:52 | 6,08 € | 900 | 5.472 € | 55.393 | 340 T € | ||
| 12:06:49 | 6,08 € | 119 | 724 € | 54.493 | 335 T € | ||
| 12:03:57 | 6,08 € | 500 | 3.040 € | 54.374 | 334 T € | ||
| 11:54:20 | 6,08 € | 250 | 1.520 € | 53.874 | 331 T € | ||
| 11:46:26 | 6,09 € | 2.100 | 12.789 € | 53.624 | 329 T € | ||
| 11:46:18 | 6,095 € | 900 | 5.486 € | 51.524 | 317 T € | ||
| 11:45:16 | 6,09 € | 900 | 5.481 € | 50.624 | 311 T € | ||
| 11:38:44 | 6,095 € | 200 | 1.219 € | 49.724 | 306 T € | ||
| 11:38:32 | 6,095 € | 600 | 3.657 € | 49.524 | 304 T € | ||
| 11:38:32 | 6,095 € | 600 | 3.657 € | 48.924 | 301 T € | ||
| 11:38:32 | 6,095 € | 600 | 3.657 € | 48.324 | 297 T € | ||
| 11:38:31 | 6,10 € | 650 | 3.965 € | 47.724 | 293 T € | ||
| 11:37:01 | 6,11 € | 25 | 153 € | 47.074 | 290 T € | ||
| 11:33:37 | 6,11 € | 30 | 183 € | 47.049 | 289 T € | ||
| 11:32:25 | 6,105 € | 140 | 855 € | 47.019 | 289 T € | ||
| 11:31:45 | 6,11 € | 89 | 544 € | 46.879 | 288 T € | ||
| 11:22:07 | 6,11 € | 700 | 4.277 € | 46.790 | 288 T € |
1
2
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
