16,460€
4,31%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,82 | 16,58 | 15,75 | 16,46 | 4,31% | 8.069,00 |
| 26.06.2025 | 15,83 | 15,92 | 15,62 | 15,78 | -0,69% | 14.224,00 |
| 25.06.2025 | 15,79 | 16,18 | 15,69 | 15,89 | 0,63% | 5.747,00 |
| 24.06.2025 | 15,71 | 15,89 | 15,63 | 15,79 | 3,07% | 4.198,00 |
| 23.06.2025 | 15,52 | 15,56 | 15,32 | 15,32 | -1,29% | 5.638,00 |
| 20.06.2025 | 16,00 | 16,00 | 15,52 | 15,52 | -3,60% | 5.607,00 |
| 19.06.2025 | 16,18 | 16,26 | 15,70 | 16,10 | -1,83% | 6.564,00 |
| 18.06.2025 | 16,44 | 16,50 | 16,20 | 16,40 | -0,12% | 6.858,00 |
| 17.06.2025 | 16,50 | 16,58 | 16,20 | 16,42 | -0,97% | 8.378,00 |
| 16.06.2025 | 16,12 | 16,58 | 16,12 | 16,58 | 3,37% | 4.520,00 |
| 13.06.2025 | 16,40 | 16,40 | 16,00 | 16,04 | -2,08% | 6.255,00 |
| 12.06.2025 | 16,76 | 16,76 | 16,38 | 16,38 | -1,44% | 8.854,00 |
| 11.06.2025 | 16,60 | 16,82 | 16,60 | 16,62 | 0,85% | 15.106,00 |
| 10.06.2025 | 16,34 | 16,58 | 16,34 | 16,48 | 0,98% | 2.543,00 |
| 09.06.2025 | 16,46 | 16,46 | 16,24 | 16,32 | 0,25% | 3.009,00 |
| 06.06.2025 | 16,30 | 16,56 | 16,28 | 16,28 | 0,12% | 6.832,00 |
| 05.06.2025 | 16,18 | 16,58 | 16,00 | 16,26 | 0,37% | 15.703,00 |
| 04.06.2025 | 16,06 | 16,20 | 16,02 | 16,20 | 1,76% | 3.704,00 |
| 03.06.2025 | 16,10 | 16,28 | 15,92 | 15,92 | -1,36% | 8.403,00 |
| 02.06.2025 | 16,20 | 16,36 | 16,08 | 16,14 | -1,34% | 2.951,00 |
| 30.05.2025 | 16,22 | 16,46 | 16,22 | 16,36 | 0,49% | 8.065,00 |
| 29.05.2025 | 16,60 | 16,60 | 16,26 | 16,28 | -0,37% | 671,00 |
| 28.05.2025 | 16,50 | 16,76 | 16,24 | 16,34 | -0,12% | 21.602,00 |
| 27.05.2025 | 16,34 | 16,54 | 16,32 | 16,36 | 0,00% | 4.395,00 |
| 26.05.2025 | 16,50 | 16,56 | 16,16 | 16,36 | 0,99% | 10.803,00 |
| 23.05.2025 | 16,20 | 16,42 | 15,76 | 16,20 | 0,75% | 12.940,00 |
| 22.05.2025 | 16,20 | 16,24 | 15,98 | 16,08 | -0,50% | 9.907,00 |
| 21.05.2025 | 16,56 | 16,76 | 15,88 | 16,16 | -5,94% | 19.967,00 |
| 20.05.2025 | 16,88 | 17,26 | 16,78 | 17,18 | 1,54% | 26.074,00 |
| 19.05.2025 | 16,74 | 17,04 | 16,62 | 16,92 | 0,83% | 16.873,00 |
| 16.05.2025 | 17,10 | 17,10 | 16,56 | 16,78 | -1,87% | 15.512,00 |
| 15.05.2025 | 16,92 | 17,12 | 16,84 | 17,10 | 1,06% | 10.298,00 |
| 14.05.2025 | 17,44 | 17,54 | 16,92 | 16,92 | -2,87% | 18.025,00 |
| 13.05.2025 | 17,06 | 17,42 | 16,94 | 17,42 | 2,47% | 1.686,00 |
| 12.05.2025 | 16,98 | 17,44 | 16,80 | 17,00 | 1,43% | 14.596,00 |
| 09.05.2025 | 16,36 | 16,90 | 16,36 | 16,76 | 3,20% | 9.489,00 |
| 08.05.2025 | 16,82 | 17,02 | 15,80 | 16,24 | -1,93% | 30.585,00 |
| 07.05.2025 | 16,70 | 16,76 | 16,48 | 16,56 | -0,24% | 5.839,00 |
| 06.05.2025 | 16,96 | 17,22 | 16,20 | 16,60 | -2,12% | 9.716,00 |
| 05.05.2025 | 16,90 | 17,16 | 16,40 | 16,96 | 3,16% | 9.490,00 |
| 02.05.2025 | 16,24 | 16,58 | 16,10 | 16,44 | 1,36% | 8.945,00 |
| 30.04.2025 | 15,92 | 16,34 | 15,62 | 16,22 | 1,63% | 5.735,00 |
| 29.04.2025 | 15,96 | 15,96 | 15,72 | 15,96 | 0,38% | 7.971,00 |
| 28.04.2025 | 16,16 | 16,18 | 15,72 | 15,90 | -0,50% | 7.268,00 |
| 25.04.2025 | 15,74 | 15,98 | 15,68 | 15,98 | 1,52% | 5.092,00 |
| 24.04.2025 | 15,56 | 15,82 | 15,44 | 15,74 | 0,38% | 6.525,00 |
| 23.04.2025 | 15,48 | 15,70 | 15,22 | 15,68 | 2,62% | 3.354,00 |
| 22.04.2025 | 15,38 | 15,38 | 14,96 | 15,28 | -0,78% | 5.490,00 |
| 17.04.2025 | 15,16 | 15,48 | 15,16 | 15,40 | 1,32% | 3.303,00 |
| 16.04.2025 | 15,20 | 15,24 | 14,80 | 15,20 | -1,17% | 6.400,00 |
| 15.04.2025 | 14,90 | 15,42 | 14,90 | 15,38 | 3,50% | 8.792,00 |
| 14.04.2025 | 14,62 | 14,94 | 14,52 | 14,86 | 2,48% | 9.903,00 |
| 11.04.2025 | 14,74 | 14,86 | 14,20 | 14,50 | -0,41% | 10.061,00 |
| 10.04.2025 | 15,50 | 15,60 | 14,28 | 14,56 | -4,59% | 21.153,00 |
| 09.04.2025 | 14,10 | 15,56 | 13,88 | 15,26 | 8,84% | 13.311,00 |
| 08.04.2025 | 14,56 | 14,64 | 13,96 | 14,02 | -2,64% | 30.071,00 |
| 07.04.2025 | 13,80 | 14,48 | 13,02 | 14,40 | 1,84% | 47.165,00 |
| 04.04.2025 | 14,90 | 15,10 | 14,00 | 14,14 | -6,36% | 42.484,00 |
| 03.04.2025 | 15,52 | 15,68 | 14,94 | 15,10 | -4,19% | 28.126,00 |
| 02.04.2025 | 16,16 | 16,22 | 15,66 | 15,76 | -2,35% | 25.953,00 |
| 01.04.2025 | 16,38 | 16,46 | 16,14 | 16,14 | -1,22% | 6.333,00 |
| 31.03.2025 | 17,14 | 17,24 | 16,12 | 16,34 | -5,22% | 18.802,00 |
| 28.03.2025 | 17,38 | 17,40 | 16,94 | 17,24 | 0,23% | 15.563,00 |
| 27.03.2025 | 16,88 | 17,70 | 16,84 | 17,20 | 0,70% | 7.655,00 |
| 26.03.2025 | 17,50 | 17,50 | 16,90 | 17,08 | -1,27% | 2.449,00 |
| 25.03.2025 | 16,82 | 17,50 | 16,82 | 17,30 | 1,88% | 6.801,00 |
| 24.03.2025 | 17,18 | 17,22 | 16,82 | 16,98 | -0,24% | 6.775,00 |
| 21.03.2025 | 17,44 | 17,44 | 16,90 | 17,02 | -2,85% | 8.828,00 |
| 20.03.2025 | 17,52 | 17,98 | 17,20 | 17,52 | -0,68% | 12.631,00 |
| 19.03.2025 | 17,80 | 17,88 | 17,62 | 17,64 | -0,79% | 8.422,00 |
| 18.03.2025 | 17,14 | 17,90 | 17,02 | 17,78 | 3,61% | 23.165,00 |
| 17.03.2025 | 17,42 | 17,42 | 16,70 | 17,16 | -0,69% | 17.858,00 |
| 14.03.2025 | 16,68 | 17,40 | 16,44 | 17,28 | 3,60% | 14.709,00 |
| 13.03.2025 | 17,20 | 17,20 | 16,44 | 16,68 | -3,47% | 19.498,00 |
| 12.03.2025 | 17,40 | 17,40 | 16,96 | 17,28 | -1,26% | 8.117,00 |
| 11.03.2025 | 17,98 | 17,98 | 16,90 | 17,50 | -1,46% | 18.254,00 |
| 10.03.2025 | 18,46 | 18,54 | 17,50 | 17,76 | -3,48% | 11.134,00 |
| 07.03.2025 | 17,70 | 18,48 | 17,64 | 18,40 | 3,72% | 17.613,00 |
| 06.03.2025 | 17,44 | 18,16 | 17,44 | 17,74 | 1,49% | 28.604,00 |
| 05.03.2025 | 17,04 | 17,54 | 17,04 | 17,48 | 3,43% | 16.572,00 |
| 04.03.2025 | 17,56 | 17,68 | 16,42 | 16,90 | -4,52% | 26.412,00 |
| 03.03.2025 | 17,16 | 18,38 | 17,06 | 17,70 | 2,91% | 18.046,00 |
| 28.02.2025 | 17,52 | 17,62 | 17,00 | 17,20 | -1,71% | 11.004,00 |
| 27.02.2025 | 17,64 | 17,78 | 17,50 | 17,50 | -0,57% | 11.344,00 |
| 26.02.2025 | 17,68 | 17,82 | 17,54 | 17,60 | 0,46% | 10.641,00 |
| 25.02.2025 | 17,74 | 17,84 | 17,42 | 17,52 | -1,24% | 9.740,00 |
| 24.02.2025 | 17,54 | 18,02 | 17,54 | 17,74 | 1,72% | 38.061,00 |
| 21.02.2025 | 17,38 | 17,56 | 17,12 | 17,44 | 0,93% | 19.891,00 |
| 20.02.2025 | 17,16 | 17,40 | 17,12 | 17,28 | 0,93% | 11.305,00 |
| 19.02.2025 | 16,96 | 17,54 | 15,96 | 17,12 | 0,71% | 56.734,00 |
| 18.02.2025 | 16,98 | 17,28 | 16,88 | 17,00 | 0,47% | 17.302,00 |
| 17.02.2025 | 16,48 | 16,98 | 16,48 | 16,92 | 2,79% | 31.169,00 |
| 14.02.2025 | 16,28 | 16,78 | 16,16 | 16,46 | 2,75% | 27.842,00 |
| 13.02.2025 | 16,22 | 16,58 | 16,02 | 16,02 | -0,50% | 17.823,00 |
| 12.02.2025 | 16,34 | 16,34 | 16,00 | 16,10 | -1,35% | 6.755,00 |
| 11.02.2025 | 16,26 | 16,32 | 16,10 | 16,32 | 1,75% | 4.138,00 |
| 10.02.2025 | 16,16 | 16,36 | 15,68 | 16,04 | 0,63% | 18.490,00 |
| 07.02.2025 | 16,04 | 16,32 | 15,94 | 15,94 | -0,62% | 14.884,00 |
| 06.02.2025 | 16,16 | 16,22 | 16,00 | 16,04 | -0,37% | 6.934,00 |
| 05.02.2025 | 16,56 | 16,56 | 16,02 | 16,10 | -2,07% | 12.616,00 |