15,970€
2,11%
Echtzeit-Aktienkurs SAF-HOLLAND SE INH EO 1
Bid:
Ask:
Aktienkurse zur SAF-HOLLAND SE INH EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,64 | 15,98 | 15,60 | 15,94 | 1,92% | 5.092,00 |
| 24.04.2025 | 15,59 | 15,82 | 15,44 | 15,64 | 0,13% | 6.425,00 |
| 23.04.2025 | 15,43 | 15,74 | 15,14 | 15,62 | 2,70% | 3.354,00 |
| 22.04.2025 | 15,29 | 15,40 | 14,95 | 15,21 | -1,30% | 5.490,00 |
| 17.04.2025 | 15,20 | 15,48 | 15,09 | 15,41 | 2,46% | 3.003,00 |
| 16.04.2025 | 15,10 | 15,24 | 14,80 | 15,04 | -1,70% | 6.400,00 |
| 15.04.2025 | 14,91 | 15,42 | 14,89 | 15,30 | 2,55% | 8.792,00 |
| 14.04.2025 | 14,51 | 15,00 | 14,51 | 14,92 | 3,18% | 9.903,00 |
| 11.04.2025 | 14,79 | 14,86 | 14,20 | 14,46 | -0,96% | 10.061,00 |
| 10.04.2025 | 15,46 | 15,74 | 14,22 | 14,60 | -4,82% | 21.153,00 |
| 09.04.2025 | 14,02 | 15,57 | 13,92 | 15,34 | 8,56% | 13.311,00 |
| 08.04.2025 | 14,48 | 14,65 | 13,89 | 14,13 | -0,49% | 30.071,00 |
| 07.04.2025 | 13,90 | 14,69 | 13,02 | 14,20 | 1,14% | 47.085,00 |
| 04.04.2025 | 15,00 | 15,10 | 14,00 | 14,04 | -6,65% | 42.484,00 |
| 03.04.2025 | 15,24 | 15,71 | 14,94 | 15,04 | -4,75% | - |
| 02.04.2025 | 16,22 | 16,23 | 15,66 | 15,79 | -2,35% | 25.953,00 |
| 01.04.2025 | 16,28 | 16,49 | 16,14 | 16,17 | -0,86% | 6.333,00 |
| 31.03.2025 | 17,10 | 17,10 | 16,12 | 16,31 | -5,06% | 18.802,00 |
| 28.03.2025 | 17,20 | 17,40 | 16,91 | 17,18 | -0,64% | 15.563,00 |
| 27.03.2025 | 16,97 | 17,70 | 16,76 | 17,29 | 1,53% | 7.655,00 |
| 26.03.2025 | 17,38 | 17,50 | 16,90 | 17,03 | -2,18% | 2.449,00 |
| 25.03.2025 | 17,03 | 17,50 | 16,82 | 17,41 | 2,17% | 6.801,00 |
| 24.03.2025 | 17,22 | 17,24 | 16,82 | 17,04 | -0,18% | 6.775,00 |
| 21.03.2025 | 17,42 | 17,48 | 16,85 | 17,07 | -2,01% | 8.828,00 |
| 20.03.2025 | 17,57 | 18,06 | 17,20 | 17,42 | -1,08% | 12.631,00 |
| 19.03.2025 | 17,88 | 17,91 | 17,58 | 17,61 | -1,18% | 8.422,00 |
| 18.03.2025 | 17,02 | 17,90 | 17,02 | 17,82 | 4,64% | 23.165,00 |
| 17.03.2025 | 17,32 | 17,42 | 16,67 | 17,03 | -2,13% | 17.858,00 |
| 14.03.2025 | 16,62 | 17,40 | 16,37 | 17,40 | 5,33% | 14.709,00 |
| 13.03.2025 | 17,17 | 17,18 | 16,44 | 16,52 | -3,79% | 19.498,00 |
| 12.03.2025 | 17,32 | 17,38 | 16,96 | 17,17 | -1,32% | 8.117,00 |
| 11.03.2025 | 17,93 | 17,98 | 16,90 | 17,40 | -2,58% | 18.219,00 |
| 10.03.2025 | 18,41 | 18,59 | 17,50 | 17,86 | -2,93% | 11.134,00 |
| 07.03.2025 | 17,68 | 18,48 | 17,64 | 18,40 | 3,37% | 17.513,00 |
| 06.03.2025 | 17,58 | 18,15 | 17,44 | 17,80 | 2,06% | 28.604,00 |
| 05.03.2025 | 17,17 | 17,60 | 17,06 | 17,44 | 2,35% | 16.572,00 |
| 04.03.2025 | 17,65 | 17,68 | 16,42 | 17,04 | -3,57% | 26.412,00 |
| 03.03.2025 | 17,21 | 18,38 | 17,17 | 17,67 | 2,73% | 18.046,00 |
| 28.02.2025 | 17,50 | 17,64 | 17,00 | 17,20 | -2,33% | 11.004,00 |
| 27.02.2025 | 17,66 | 17,78 | 17,48 | 17,61 | 0,34% | 11.344,00 |
| 26.02.2025 | 17,65 | 17,89 | 17,53 | 17,55 | -0,85% | 10.641,00 |
| 25.02.2025 | 17,66 | 17,84 | 17,41 | 17,70 | 0,28% | 9.740,00 |
| 24.02.2025 | 17,54 | 18,02 | 17,50 | 17,65 | 1,20% | 37.921,00 |
| 21.02.2025 | 17,28 | 17,56 | 17,12 | 17,44 | 1,34% | 19.891,00 |
| 20.02.2025 | 17,20 | 17,48 | 17,12 | 17,21 | 0,17% | 11.305,00 |
| 19.02.2025 | 17,01 | 17,55 | 15,96 | 17,18 | 1,00% | 56.734,00 |
| 18.02.2025 | 16,95 | 17,29 | 16,88 | 17,01 | 0,29% | 17.302,00 |
| 17.02.2025 | 16,57 | 16,98 | 16,48 | 16,96 | 2,35% | 31.169,00 |
| 14.02.2025 | 16,18 | 16,79 | 16,16 | 16,57 | 2,47% | 27.842,00 |
| 13.02.2025 | 16,22 | 16,58 | 16,02 | 16,17 | 0,43% | 17.823,00 |
| 12.02.2025 | 16,25 | 16,34 | 15,98 | 16,10 | -1,17% | 6.755,00 |
| 11.02.2025 | 16,21 | 16,32 | 16,08 | 16,29 | 0,93% | 4.138,00 |
| 10.02.2025 | 16,16 | 16,40 | 15,68 | 16,14 | 0,75% | 18.490,00 |
| 07.02.2025 | 16,11 | 16,35 | 15,94 | 16,02 | -0,37% | 14.884,00 |
| 06.02.2025 | 16,17 | 16,23 | 15,97 | 16,08 | -0,12% | 6.934,00 |
| 05.02.2025 | 16,47 | 16,56 | 16,02 | 16,10 | -2,07% | 12.616,00 |
| 04.02.2025 | 16,48 | 16,59 | 16,30 | 16,44 | -0,06% | 5.578,00 |
| 03.02.2025 | 16,19 | 16,79 | 15,76 | 16,45 | -0,66% | 20.004,00 |
| 31.01.2025 | 16,76 | 16,84 | 16,52 | 16,56 | -1,31% | 12.811,00 |
| 30.01.2025 | 16,36 | 16,84 | 16,26 | 16,78 | 3,58% | 22.470,00 |
| 29.01.2025 | 15,78 | 16,37 | 15,74 | 16,20 | 2,79% | 20.356,00 |
| 28.01.2025 | 15,73 | 15,81 | 15,62 | 15,76 | 0,32% | 6.701,00 |
| 27.01.2025 | 15,54 | 15,76 | 15,39 | 15,71 | 0,71% | 12.155,00 |
| 24.01.2025 | 15,69 | 15,85 | 15,50 | 15,60 | -0,51% | 8.708,00 |
| 23.01.2025 | 15,64 | 15,75 | 15,51 | 15,68 | 0,51% | 7.614,00 |
| 22.01.2025 | 15,54 | 15,64 | 15,38 | 15,60 | 0,78% | 13.897,00 |
| 21.01.2025 | 15,38 | 15,54 | 15,07 | 15,48 | 0,06% | 11.417,00 |
| 20.01.2025 | 15,08 | 15,63 | 15,00 | 15,47 | 3,00% | 13.787,00 |
| 17.01.2025 | 14,71 | 15,29 | 14,70 | 15,02 | 2,04% | 17.994,00 |
| 16.01.2025 | 15,51 | 15,54 | 14,34 | 14,72 | -4,97% | 25.017,00 |
| 15.01.2025 | 15,06 | 15,70 | 15,06 | 15,49 | 3,06% | 18.827,00 |
| 14.01.2025 | 14,94 | 15,18 | 14,79 | 15,03 | 0,07% | 5.806,00 |
| 13.01.2025 | 14,64 | 15,02 | 14,50 | 15,02 | 2,32% | 3.839,00 |
| 10.01.2025 | 14,80 | 14,96 | 14,60 | 14,68 | -0,74% | 6.650,00 |
| 09.01.2025 | 14,86 | 14,86 | 14,65 | 14,79 | -0,60% | 8.398,00 |
| 08.01.2025 | 15,10 | 15,22 | 14,64 | 14,88 | -1,20% | 12.057,00 |
| 07.01.2025 | 15,26 | 15,48 | 15,06 | 15,06 | -1,70% | 13.659,00 |
| 06.01.2025 | 15,06 | 15,55 | 14,96 | 15,32 | 2,47% | 13.081,00 |
| 03.01.2025 | 14,94 | 15,11 | 14,81 | 14,95 | 0,13% | 34.774,00 |
| 02.01.2025 | 14,74 | 14,98 | 14,60 | 14,93 | 1,43% | 13.160,00 |
| 30.12.2024 | 14,65 | 14,79 | 14,60 | 14,72 | 0,55% | 6.420,00 |
| 27.12.2024 | 14,69 | 14,83 | 14,59 | 14,64 | -0,54% | 7.951,00 |
| 23.12.2024 | 14,76 | 14,88 | 14,55 | 14,72 | -0,47% | 3.769,00 |
| 20.12.2024 | 14,25 | 14,92 | 14,10 | 14,79 | 3,35% | 17.756,00 |
| 19.12.2024 | 14,49 | 14,60 | 14,26 | 14,31 | -1,72% | 11.989,00 |
| 18.12.2024 | 14,70 | 14,73 | 14,54 | 14,56 | -0,48% | 11.863,00 |
| 17.12.2024 | 14,69 | 14,76 | 14,50 | 14,63 | -0,61% | 11.266,00 |
| 16.12.2024 | 15,16 | 15,20 | 14,62 | 14,72 | -2,97% | 15.388,00 |
| 13.12.2024 | 15,26 | 15,45 | 15,02 | 15,17 | -0,52% | 14.687,00 |
| 12.12.2024 | 14,75 | 15,34 | 14,75 | 15,25 | 3,04% | 20.571,00 |
| 11.12.2024 | 14,50 | 14,84 | 14,46 | 14,80 | 2,21% | 12.164,00 |
| 10.12.2024 | 14,49 | 14,59 | 14,25 | 14,48 | -0,55% | 5.498,00 |
| 09.12.2024 | 14,27 | 14,60 | 14,16 | 14,56 | 3,04% | 21.908,00 |
| 06.12.2024 | 14,01 | 14,24 | 13,90 | 14,13 | 1,07% | 14.277,00 |
| 05.12.2024 | 14,01 | 14,14 | 13,85 | 13,98 | -0,21% | 17.719,00 |
| 04.12.2024 | 13,80 | 14,10 | 13,63 | 14,01 | 2,11% | 18.935,00 |
| 03.12.2024 | 13,10 | 13,90 | 13,04 | 13,72 | 4,57% | 21.125,00 |
| 02.12.2024 | 13,60 | 13,68 | 13,05 | 13,12 | -3,17% | 26.905,00 |
| 29.11.2024 | 13,25 | 13,62 | 13,22 | 13,55 | 1,57% | 13.813,00 |
| 28.11.2024 | 13,19 | 13,49 | 13,18 | 13,34 | 1,37% | 12.430,00 |