15,720€
0,77%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 13,61 | 13,63 | 13,08 | 13,16 | -3,45% | 12.829,00 |
| 26.11.2024 | 13,90 | 13,94 | 13,55 | 13,63 | -2,08% | 10.744,00 |
| 25.11.2024 | 13,86 | 13,94 | 13,72 | 13,92 | 1,16% | 12.754,00 |
| 22.11.2024 | 13,34 | 13,82 | 13,24 | 13,76 | 3,46% | 9.133,00 |
| 21.11.2024 | 13,32 | 13,37 | 13,23 | 13,30 | -0,23% | 8.436,00 |
| 20.11.2024 | 13,09 | 13,36 | 13,07 | 13,33 | 2,07% | 15.224,00 |
| 19.11.2024 | 13,47 | 13,61 | 12,77 | 13,06 | -2,90% | 37.539,00 |
| 18.11.2024 | 13,57 | 13,88 | 13,39 | 13,45 | -0,52% | 15.471,00 |
| 15.11.2024 | 13,49 | 13,63 | 13,42 | 13,52 | -0,37% | 11.077,00 |
| 14.11.2024 | 13,74 | 13,91 | 13,42 | 13,57 | -0,95% | 12.351,00 |
| 13.11.2024 | 13,66 | 14,12 | 13,31 | 13,70 | -0,36% | 19.130,00 |
| 12.11.2024 | 14,92 | 15,02 | 13,05 | 13,75 | -9,18% | 121.751,00 |
| 11.11.2024 | 14,26 | 15,24 | 14,26 | 15,14 | 5,80% | 27.380,00 |
| 08.11.2024 | 14,63 | 14,70 | 14,22 | 14,31 | -2,05% | 15.044,00 |
| 07.11.2024 | 13,91 | 14,74 | 13,88 | 14,61 | 4,73% | 22.301,00 |
| 06.11.2024 | 14,05 | 14,26 | 13,68 | 13,95 | -0,64% | 27.536,00 |
| 05.11.2024 | 13,99 | 14,14 | 13,92 | 14,04 | 0,57% | 14.360,00 |
| 04.11.2024 | 14,28 | 14,41 | 13,86 | 13,96 | -2,79% | 7.641,00 |
| 01.11.2024 | 14,19 | 14,37 | 14,16 | 14,36 | 0,98% | 4.339,00 |
| 31.10.2024 | 13,92 | 14,27 | 13,84 | 14,22 | 1,86% | 4.040,00 |
| 30.10.2024 | 14,23 | 14,26 | 13,88 | 13,96 | -2,04% | 16.345,00 |
| 29.10.2024 | 14,52 | 14,64 | 14,23 | 14,25 | -1,66% | 12.970,00 |
| 28.10.2024 | 14,33 | 14,87 | 14,32 | 14,49 | 0,98% | 29.604,00 |
| 25.10.2024 | 14,27 | 14,52 | 14,26 | 14,35 | 0,42% | 8.854,00 |
| 24.10.2024 | 14,20 | 14,54 | 14,17 | 14,29 | 0,85% | 17.359,00 |
| 23.10.2024 | 14,55 | 14,64 | 14,08 | 14,17 | -2,34% | 19.873,00 |
| 22.10.2024 | 14,25 | 14,58 | 14,20 | 14,51 | 1,54% | 26.295,00 |
| 21.10.2024 | 14,49 | 14,56 | 14,20 | 14,29 | -0,83% | 11.888,00 |
| 18.10.2024 | 14,22 | 14,55 | 14,06 | 14,41 | 1,62% | 11.886,00 |
| 17.10.2024 | 14,41 | 14,46 | 14,15 | 14,18 | -1,66% | 21.737,00 |
| 16.10.2024 | 14,35 | 14,46 | 14,05 | 14,42 | 0,35% | 36.997,00 |
| 15.10.2024 | 14,26 | 14,50 | 14,19 | 14,37 | 0,21% | 28.643,00 |
| 14.10.2024 | 14,94 | 14,94 | 14,12 | 14,34 | -4,27% | 52.835,00 |
| 11.10.2024 | 15,14 | 15,24 | 14,88 | 14,98 | -1,12% | 20.723,00 |
| 10.10.2024 | 15,39 | 15,54 | 15,12 | 15,15 | -1,62% | 19.423,00 |
| 09.10.2024 | 15,01 | 15,47 | 14,89 | 15,40 | 2,74% | 13.607,00 |
| 08.10.2024 | 15,14 | 15,28 | 14,94 | 14,99 | -1,25% | 26.526,00 |
| 07.10.2024 | 15,90 | 15,96 | 14,92 | 15,18 | -4,11% | 41.707,00 |
| 04.10.2024 | 16,16 | 16,18 | 15,70 | 15,83 | -1,43% | 10.498,00 |
| 03.10.2024 | 15,98 | 16,25 | 15,76 | 16,06 | -0,19% | 5.567,00 |
| 02.10.2024 | 16,35 | 16,50 | 16,02 | 16,09 | -1,53% | 16.681,00 |
| 01.10.2024 | 16,74 | 16,76 | 16,20 | 16,34 | -2,45% | 12.310,00 |
| 30.09.2024 | 16,72 | 16,90 | 16,52 | 16,75 | -0,30% | 12.570,00 |
| 27.09.2024 | 16,67 | 16,90 | 16,50 | 16,80 | 0,30% | 11.834,00 |
| 26.09.2024 | 16,15 | 16,76 | 16,06 | 16,75 | 3,20% | 12.034,00 |
| 25.09.2024 | 16,37 | 16,52 | 16,07 | 16,23 | -1,52% | 4.438,00 |
| 24.09.2024 | 16,47 | 16,69 | 16,38 | 16,48 | 0,61% | 4.878,00 |
| 23.09.2024 | 16,06 | 16,54 | 16,06 | 16,38 | 1,80% | 8.573,00 |
| 20.09.2024 | 16,39 | 16,46 | 16,00 | 16,09 | -2,13% | 5.215,00 |
| 19.09.2024 | 16,26 | 16,60 | 16,12 | 16,44 | 1,99% | 4.701,00 |
| 18.09.2024 | 15,70 | 16,20 | 15,60 | 16,12 | 2,74% | 13.127,00 |
| 17.09.2024 | 15,81 | 15,91 | 15,63 | 15,69 | -0,82% | 7.297,00 |
| 16.09.2024 | 15,92 | 16,10 | 15,68 | 15,82 | -1,74% | 11.730,00 |
| 13.09.2024 | 15,92 | 16,20 | 15,78 | 16,10 | 1,13% | 15.734,00 |
| 12.09.2024 | 15,41 | 16,09 | 15,41 | 15,92 | 3,51% | 15.807,00 |
| 11.09.2024 | 15,91 | 16,15 | 15,26 | 15,38 | -3,63% | 47.659,00 |
| 10.09.2024 | 16,20 | 16,62 | 15,74 | 15,96 | -2,39% | 20.473,00 |
| 09.09.2024 | 16,12 | 16,44 | 16,02 | 16,35 | 2,44% | 12.570,00 |
| 06.09.2024 | 16,58 | 16,65 | 15,92 | 15,96 | -3,68% | 16.593,00 |
| 05.09.2024 | 16,76 | 16,82 | 16,52 | 16,57 | -1,13% | 7.107,00 |
| 04.09.2024 | 16,75 | 16,88 | 16,52 | 16,76 | -0,59% | 17.434,00 |
| 03.09.2024 | 16,96 | 17,11 | 16,81 | 16,86 | -0,47% | 13.459,00 |