16,250€
-2,23%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.04.2026 | 16,68 | 16,80 | 16,33 | 16,75 | 0,78% | 1.739,00 |
| 02.04.2026 | 16,69 | 16,85 | 16,49 | 16,62 | -3,76% | 14.551,00 |
| 01.04.2026 | 16,74 | 17,52 | 16,70 | 17,27 | 3,48% | 7.351,00 |
| 31.03.2026 | 16,46 | 16,72 | 16,32 | 16,69 | 1,95% | 3.333,00 |
| 30.03.2026 | 16,56 | 16,61 | 15,93 | 16,37 | -1,03% | 7.393,00 |
| 27.03.2026 | 17,33 | 17,49 | 16,50 | 16,54 | -4,45% | 11.899,00 |
| 26.03.2026 | 17,22 | 17,48 | 17,10 | 17,31 | 0,06% | 3.417,00 |
| 25.03.2026 | 17,50 | 17,64 | 17,21 | 17,30 | -0,86% | 8.709,00 |
| 24.03.2026 | 16,95 | 17,59 | 16,95 | 17,45 | 1,57% | 11.826,00 |
| 23.03.2026 | 16,22 | 17,34 | 15,64 | 17,18 | 4,50% | 25.846,00 |
| 20.03.2026 | 16,57 | 16,86 | 16,31 | 16,44 | -1,32% | 9.989,00 |
| 19.03.2026 | 17,10 | 17,20 | 15,94 | 16,66 | -3,08% | 26.649,00 |
| 18.03.2026 | 17,54 | 17,84 | 17,13 | 17,19 | -0,98% | 5.436,00 |
| 17.03.2026 | 17,20 | 17,52 | 17,08 | 17,36 | 0,35% | 3.209,00 |
| 16.03.2026 | 17,34 | 17,50 | 17,05 | 17,30 | -0,06% | 6.171,00 |
| 13.03.2026 | 17,76 | 17,81 | 17,28 | 17,31 | -2,59% | 5.942,00 |
| 12.03.2026 | 17,92 | 18,28 | 17,64 | 17,77 | -1,39% | 3.638,00 |
| 11.03.2026 | 17,94 | 18,06 | 17,72 | 18,02 | 0,73% | 4.074,00 |
| 10.03.2026 | 17,41 | 18,40 | 17,41 | 17,89 | 2,35% | 9.273,00 |
| 09.03.2026 | 17,38 | 17,54 | 17,04 | 17,48 | -2,29% | 19.732,00 |
| 06.03.2026 | 18,00 | 18,54 | 17,77 | 17,89 | 0,22% | 5.863,00 |
| 05.03.2026 | 18,00 | 18,44 | 17,76 | 17,85 | -1,49% | 7.570,00 |
| 04.03.2026 | 17,95 | 18,29 | 17,74 | 18,12 | -0,33% | 7.935,00 |
| 03.03.2026 | 18,79 | 18,81 | 17,62 | 18,18 | -3,96% | 33.682,00 |
| 02.03.2026 | 18,52 | 19,33 | 18,36 | 18,93 | -3,57% | 27.867,00 |
| 27.02.2026 | 19,88 | 19,96 | 19,63 | 19,63 | -1,51% | 44.362,00 |
| 26.02.2026 | 19,72 | 20,05 | 19,56 | 19,93 | 1,12% | 10.680,00 |
| 25.02.2026 | 19,92 | 20,03 | 19,62 | 19,71 | -1,05% | 15.270,00 |
| 24.02.2026 | 19,36 | 19,94 | 19,34 | 19,92 | 2,68% | 14.553,00 |
| 23.02.2026 | 19,34 | 20,03 | 19,05 | 19,40 | -0,26% | 35.355,00 |
| 20.02.2026 | 19,55 | 19,62 | 19,25 | 19,45 | 0,00% | 13.031,00 |
| 19.02.2026 | 19,48 | 19,88 | 19,10 | 19,45 | 0,99% | 36.868,00 |
| 18.02.2026 | 18,38 | 19,50 | 17,82 | 19,26 | 3,05% | 56.981,00 |
| 17.02.2026 | 18,64 | 18,84 | 18,36 | 18,69 | -0,64% | 2.836,00 |
| 16.02.2026 | 18,78 | 18,88 | 18,62 | 18,81 | 0,05% | 2.964,00 |
| 13.02.2026 | 18,55 | 18,80 | 18,42 | 18,80 | 1,24% | 6.167,00 |
| 12.02.2026 | 18,58 | 19,10 | 18,54 | 18,57 | 0,00% | 27.295,00 |
| 11.02.2026 | 18,52 | 18,62 | 18,37 | 18,57 | 0,32% | 5.930,00 |
| 10.02.2026 | 18,24 | 18,65 | 18,24 | 18,51 | 0,76% | 17.256,00 |
| 09.02.2026 | 18,28 | 18,53 | 18,22 | 18,37 | 0,38% | 26.721,00 |
| 06.02.2026 | 18,06 | 18,51 | 17,90 | 18,30 | 1,55% | 19.349,00 |
| 05.02.2026 | 18,34 | 18,52 | 17,98 | 18,02 | -2,54% | 29.024,00 |
| 04.02.2026 | 17,70 | 18,50 | 17,58 | 18,49 | 5,00% | 46.754,00 |
| 03.02.2026 | 17,38 | 17,70 | 17,26 | 17,61 | 1,85% | 12.273,00 |
| 02.02.2026 | 16,72 | 17,37 | 16,72 | 17,29 | 2,13% | 10.888,00 |
| 30.01.2026 | 17,04 | 17,15 | 16,82 | 16,93 | -0,29% | 10.233,00 |
| 29.01.2026 | 17,11 | 17,19 | 16,92 | 16,98 | -0,82% | 7.292,00 |
| 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 |