17,100€
-0,12%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 17,11 | 17,19 | 17,04 | 17,13 | 0,06% | 4.756,00 |
| 28.01.2026 | 17,25 | 17,30 | 17,08 | 17,12 | -0,17% | 13.175,00 |
| 27.01.2026 | 17,17 | 17,17 | 17,14 | 17,15 | -0,17% | - |
| 26.01.2026 | 17,04 | 17,23 | 17,04 | 17,18 | -0,35% | 7.229,00 |
| 23.01.2026 | 17,32 | 17,54 | 17,05 | 17,24 | -0,52% | 16.717,00 |
| 22.01.2026 | 16,77 | 17,36 | 16,71 | 17,33 | 3,96% | 16.990,00 |
| 21.01.2026 | 16,17 | 16,73 | 16,17 | 16,67 | 2,96% | 7.802,00 |
| 20.01.2026 | 16,63 | 16,63 | 16,07 | 16,19 | -2,65% | 14.575,00 |
| 19.01.2026 | 16,40 | 16,86 | 16,30 | 16,63 | -2,12% | 9.983,00 |
| 16.01.2026 | 16,86 | 17,14 | 16,82 | 16,99 | 0,83% | 17.318,00 |
| 15.01.2026 | 16,40 | 17,11 | 16,37 | 16,85 | 3,25% | 19.765,00 |
| 14.01.2026 | 16,44 | 16,54 | 16,18 | 16,32 | -0,37% | 7.046,00 |
| 13.01.2026 | 16,56 | 16,60 | 16,35 | 16,38 | -0,55% | 2.050,00 |
| 12.01.2026 | 16,36 | 16,50 | 16,34 | 16,47 | 2,17% | 3.732,00 |
| 09.01.2026 | 16,14 | 16,16 | 16,10 | 16,12 | 0,06% | 303,00 |
| 08.01.2026 | 15,86 | 16,14 | 15,82 | 16,11 | 2,16% | 12.701,00 |
| 07.01.2026 | 16,02 | 16,18 | 15,77 | 15,77 | -1,56% | 4.778,00 |
| 06.01.2026 | 15,04 | 16,11 | 15,00 | 16,02 | 7,44% | 28.238,00 |
| 05.01.2026 | 15,24 | 15,29 | 14,91 | 14,91 | -1,26% | 4.038,00 |
| 02.01.2026 | 15,35 | 15,40 | 14,97 | 15,10 | -0,85% | 6.211,00 |
| 30.12.2025 | 15,10 | 15,26 | 14,98 | 15,23 | 3,04% | 10.475,00 |
| 29.12.2025 | 14,72 | 14,80 | 14,71 | 14,78 | -0,34% | 1.920,00 |
| 23.12.2025 | 14,86 | 14,97 | 14,78 | 14,83 | -0,54% | 5.195,00 |
| 22.12.2025 | 14,90 | 14,93 | 14,86 | 14,91 | 1,50% | 605,00 |
| 19.12.2025 | 14,64 | 14,71 | 14,64 | 14,69 | 2,08% | 341,00 |
| 18.12.2025 | 14,41 | 14,43 | 14,39 | 14,39 | -2,37% | - |
| 17.12.2025 | 14,74 | 14,84 | 14,64 | 14,74 | 1,10% | 564,00 |
| 16.12.2025 | 14,52 | 14,59 | 14,52 | 14,58 | -2,67% | 411,00 |
| 15.12.2025 | 14,97 | 15,11 | 14,88 | 14,98 | -0,33% | 5.845,00 |
| 12.12.2025 | 15,03 | 15,06 | 15,02 | 15,03 | 0,13% | 711,00 |
| 11.12.2025 | 14,69 | 15,05 | 14,69 | 15,01 | 1,28% | 5.833,00 |
| 10.12.2025 | 14,69 | 14,93 | 14,68 | 14,82 | 0,20% | 1.514,00 |
| 09.12.2025 | 14,77 | 14,79 | 14,72 | 14,79 | 0,20% | 453,00 |
| 08.12.2025 | 14,86 | 14,98 | 14,74 | 14,76 | -0,34% | 5.973,00 |
| 05.12.2025 | 14,63 | 14,96 | 14,63 | 14,81 | 0,61% | 8.313,00 |
| 04.12.2025 | 14,60 | 14,72 | 14,58 | 14,72 | 1,17% | - |
| 03.12.2025 | 14,52 | 14,72 | 14,44 | 14,55 | 0,28% | 1.501,00 |
| 02.12.2025 | 14,64 | 14,72 | 14,46 | 14,51 | -0,14% | 4.297,00 |
| 01.12.2025 | 14,52 | 14,54 | 14,50 | 14,53 | 0,21% | 1.016,00 |
| 28.11.2025 | 14,45 | 14,60 | 14,44 | 14,50 | 0,35% | 3.156,00 |
| 27.11.2025 | 14,36 | 14,48 | 14,24 | 14,45 | 0,56% | 4.427,00 |
| 26.11.2025 | 14,25 | 14,46 | 14,09 | 14,37 | 2,42% | 7.362,00 |
| 25.11.2025 | 13,95 | 14,08 | 13,89 | 14,03 | 0,57% | 851,00 |
| 24.11.2025 | 13,83 | 14,14 | 13,81 | 13,95 | 0,94% | 1.949,00 |
| 21.11.2025 | 13,45 | 13,84 | 13,43 | 13,82 | 0,14% | 3.019,00 |
| 20.11.2025 | 14,07 | 14,09 | 13,73 | 13,80 | -0,58% | 716,00 |
| 19.11.2025 | 13,73 | 13,88 | 13,63 | 13,88 | 2,13% | 4.391,00 |
| 18.11.2025 | 13,76 | 13,81 | 13,59 | 13,59 | -2,44% | 5.801,00 |
| 17.11.2025 | 13,97 | 14,08 | 13,76 | 13,93 | -0,07% | 5.989,00 |
| 14.11.2025 | 14,39 | 14,39 | 13,88 | 13,94 | -2,04% | 7.123,00 |
| 13.11.2025 | 14,26 | 14,81 | 14,06 | 14,23 | -0,70% | 8.160,00 |
| 12.11.2025 | 13,85 | 14,42 | 13,80 | 14,33 | 3,47% | 5.379,00 |
| 11.11.2025 | 13,61 | 14,02 | 13,38 | 13,85 | 1,91% | 7.215,00 |
| 10.11.2025 | 13,62 | 13,78 | 13,53 | 13,59 | 0,30% | 4.972,00 |
| 07.11.2025 | 13,64 | 13,76 | 13,46 | 13,55 | -0,37% | 3.887,00 |
| 06.11.2025 | 13,76 | 13,82 | 13,54 | 13,60 | -0,73% | 7.859,00 |
| 05.11.2025 | 13,65 | 13,70 | 13,58 | 13,70 | 1,56% | 702,00 |
| 04.11.2025 | 13,54 | 14,01 | 13,49 | 13,49 | 0,30% | 10.443,00 |
| 03.11.2025 | 14,15 | 14,38 | 13,38 | 13,45 | -6,27% | 17.284,00 |
| 31.10.2025 | 14,30 | 14,40 | 14,17 | 14,35 | 0,35% | 6.040,00 |
| 30.10.2025 | 14,62 | 14,69 | 14,29 | 14,30 | -2,19% | 3.324,00 |
| 29.10.2025 | 14,64 | 14,88 | 14,56 | 14,62 | -0,34% | 10.156,00 |
| 28.10.2025 | 14,66 | 14,69 | 14,55 | 14,67 | 0,48% | 1.909,00 |
| 27.10.2025 | 14,66 | 14,75 | 14,48 | 14,60 | 0,21% | 10.415,00 |
| 24.10.2025 | 14,69 | 14,69 | 14,52 | 14,57 | -1,95% | 1.937,00 |
| 23.10.2025 | 14,22 | 14,86 | 14,22 | 14,86 | 4,65% | 7.248,00 |
| 22.10.2025 | 14,34 | 14,34 | 14,06 | 14,20 | -0,98% | 15.233,00 |
| 21.10.2025 | 14,08 | 14,44 | 14,08 | 14,34 | 1,13% | 8.757,00 |
| 20.10.2025 | 14,12 | 14,26 | 14,00 | 14,18 | 0,57% | 5.753,00 |
| 17.10.2025 | 14,12 | 14,24 | 14,02 | 14,10 | -0,14% | 11.578,00 |
| 16.10.2025 | 14,06 | 14,34 | 13,92 | 14,12 | 1,00% | 10.160,00 |
| 15.10.2025 | 14,10 | 14,24 | 13,84 | 13,98 | -0,85% | 25.582,00 |
| 14.10.2025 | 14,36 | 14,44 | 14,08 | 14,10 | -2,49% | 8.862,00 |
| 13.10.2025 | 14,48 | 14,56 | 14,26 | 14,46 | 0,84% | 11.623,00 |
| 10.10.2025 | 14,50 | 14,74 | 14,26 | 14,34 | 0,00% | 20.294,00 |
| 09.10.2025 | 14,48 | 14,60 | 14,34 | 14,34 | -0,14% | 6.555,00 |
| 08.10.2025 | 14,44 | 14,52 | 14,34 | 14,36 | -0,42% | 10.239,00 |
| 07.10.2025 | 14,66 | 14,80 | 14,42 | 14,42 | -2,04% | 20.631,00 |
| 06.10.2025 | 14,60 | 15,08 | 14,52 | 14,72 | 0,27% | 10.134,00 |
| 03.10.2025 | 14,76 | 14,78 | 14,52 | 14,68 | -0,68% | 6.190,00 |
| 02.10.2025 | 14,82 | 14,96 | 14,68 | 14,78 | -1,07% | 7.451,00 |
| 01.10.2025 | 14,72 | 14,94 | 14,66 | 14,94 | 2,33% | 2.475,00 |
| 30.09.2025 | 14,70 | 14,80 | 14,60 | 14,60 | -0,41% | 10.489,00 |
| 29.09.2025 | 14,78 | 14,92 | 14,64 | 14,66 | -1,35% | 12.970,00 |
| 26.09.2025 | 14,90 | 14,94 | 14,78 | 14,86 | 0,00% | 7.612,00 |
| 25.09.2025 | 15,10 | 15,14 | 14,76 | 14,86 | -1,59% | 5.033,00 |
| 24.09.2025 | 15,34 | 15,34 | 15,04 | 15,10 | -0,53% | 6.192,00 |
| 23.09.2025 | 15,02 | 15,34 | 14,82 | 15,18 | 1,07% | 5.915,00 |
| 22.09.2025 | 15,36 | 15,36 | 14,86 | 15,02 | -1,57% | 15.451,00 |
| 19.09.2025 | 15,28 | 15,32 | 15,16 | 15,26 | 0,26% | 1.166,00 |
| 18.09.2025 | 15,32 | 15,32 | 15,08 | 15,22 | 0,66% | 5.018,00 |
| 17.09.2025 | 15,50 | 15,50 | 15,00 | 15,12 | -3,57% | 7.034,00 |
| 16.09.2025 | 15,40 | 15,68 | 15,28 | 15,68 | 2,22% | 5.902,00 |
| 15.09.2025 | 15,32 | 15,68 | 15,18 | 15,34 | 1,19% | 7.353,00 |
| 12.09.2025 | 15,20 | 15,20 | 14,98 | 15,16 | 0,26% | 11.847,00 |
| 11.09.2025 | 15,02 | 15,26 | 15,02 | 15,12 | 0,40% | 10.096,00 |
| 10.09.2025 | 15,40 | 15,40 | 15,06 | 15,06 | -1,95% | 9.246,00 |
| 09.09.2025 | 15,54 | 15,54 | 15,30 | 15,36 | -2,04% | 3.711,00 |
| 08.09.2025 | 15,46 | 15,68 | 15,44 | 15,68 | 1,69% | 9.428,00 |
| 05.09.2025 | 15,64 | 15,72 | 15,36 | 15,42 | -1,41% | 3.373,00 |