13,450€
-1,10%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.09.2025 | 15,58 | 15,64 | 15,42 | 15,64 | 0,51% | 2.616,00 |
| 03.09.2025 | 16,08 | 16,08 | 15,38 | 15,56 | -3,11% | 8.436,00 |
| 02.09.2025 | 16,18 | 16,30 | 15,82 | 16,06 | -1,11% | 10.116,00 |
| 01.09.2025 | 16,16 | 16,28 | 16,06 | 16,24 | 2,65% | 10.525,00 |
| 29.08.2025 | 15,98 | 16,24 | 15,82 | 15,82 | 0,13% | 2.003,00 |
| 28.08.2025 | 15,88 | 16,00 | 15,80 | 15,80 | 0,51% | 2.253,00 |
| 27.08.2025 | 15,74 | 15,82 | 15,48 | 15,72 | -0,13% | 2.119,00 |
| 26.08.2025 | 15,80 | 15,90 | 15,56 | 15,74 | -0,13% | 5.432,00 |
| 25.08.2025 | 16,02 | 16,02 | 15,74 | 15,76 | -1,87% | 4.528,00 |
| 22.08.2025 | 15,84 | 16,08 | 15,84 | 16,06 | 0,63% | 5.551,00 |
| 21.08.2025 | 15,94 | 15,98 | 15,88 | 15,96 | 1,40% | 2.767,00 |
| 20.08.2025 | 15,98 | 15,98 | 15,74 | 15,74 | -1,25% | 4.368,00 |
| 19.08.2025 | 15,74 | 16,10 | 15,60 | 15,94 | 1,27% | 11.042,00 |
| 18.08.2025 | 15,88 | 15,88 | 15,48 | 15,74 | 0,25% | 13.065,00 |
| 15.08.2025 | 15,78 | 15,94 | 15,66 | 15,70 | 0,13% | 6.720,00 |
| 14.08.2025 | 15,74 | 15,84 | 15,68 | 15,68 | -0,88% | 13.534,00 |
| 13.08.2025 | 15,72 | 15,86 | 15,62 | 15,82 | 0,13% | 22.642,00 |
| 12.08.2025 | 15,92 | 15,94 | 15,66 | 15,80 | -0,75% | 5.401,00 |
| 11.08.2025 | 16,28 | 16,28 | 15,82 | 15,92 | -2,21% | 4.640,00 |
| 08.08.2025 | 15,92 | 16,30 | 15,92 | 16,28 | 2,01% | 11.593,00 |
| 07.08.2025 | 15,68 | 15,96 | 15,20 | 15,96 | 1,27% | 9.902,00 |
| 06.08.2025 | 16,06 | 16,26 | 15,56 | 15,76 | -2,35% | 8.207,00 |
| 05.08.2025 | 15,50 | 16,14 | 15,50 | 16,14 | 4,26% | 12.541,00 |
| 04.08.2025 | 15,60 | 16,10 | 15,30 | 15,48 | -0,26% | 30.655,00 |
| 01.08.2025 | 15,80 | 15,80 | 15,42 | 15,52 | -2,27% | 17.360,00 |
| 31.07.2025 | 16,24 | 16,30 | 15,72 | 15,88 | -3,29% | 21.313,00 |
| 30.07.2025 | 16,42 | 16,66 | 16,08 | 16,42 | -0,36% | 19.899,00 |
| 29.07.2025 | 16,84 | 17,08 | 15,62 | 16,48 | -3,06% | 16.387,00 |
| 28.07.2025 | 17,50 | 17,54 | 16,90 | 17,00 | -0,47% | 5.148,00 |
| 25.07.2025 | 16,90 | 17,24 | 16,74 | 17,08 | 0,35% | 4.780,00 |
| 24.07.2025 | 17,06 | 17,20 | 16,88 | 17,02 | -1,05% | 3.196,00 |
| 23.07.2025 | 16,90 | 17,20 | 16,70 | 17,20 | 2,50% | 3.607,00 |
| 22.07.2025 | 17,00 | 17,00 | 16,64 | 16,78 | -2,89% | 8.598,00 |
| 21.07.2025 | 17,18 | 17,46 | 17,06 | 17,28 | 0,93% | 7.119,00 |
| 18.07.2025 | 17,24 | 17,42 | 17,10 | 17,12 | -0,23% | 7.035,00 |
| 17.07.2025 | 17,40 | 17,40 | 17,10 | 17,16 | 0,23% | 3.554,00 |
| 16.07.2025 | 17,90 | 17,90 | 17,04 | 17,12 | -4,36% | 7.914,00 |
| 15.07.2025 | 17,30 | 18,10 | 17,30 | 17,90 | 2,52% | 15.319,00 |
| 14.07.2025 | 17,88 | 17,90 | 17,30 | 17,46 | -3,22% | 8.491,00 |
| 11.07.2025 | 18,06 | 18,18 | 17,92 | 18,04 | -0,77% | 9.543,00 |
| 10.07.2025 | 17,72 | 18,18 | 17,70 | 18,18 | 2,60% | 20.652,00 |
| 09.07.2025 | 17,42 | 17,88 | 17,38 | 17,72 | 2,07% | 24.828,00 |
| 08.07.2025 | 17,12 | 17,66 | 17,04 | 17,36 | 1,05% | 10.140,00 |
| 07.07.2025 | 16,96 | 17,18 | 16,96 | 17,18 | 1,78% | 2.329,00 |
| 04.07.2025 | 17,02 | 17,20 | 16,88 | 16,88 | -1,29% | 4.928,00 |
| 03.07.2025 | 17,34 | 17,48 | 17,02 | 17,10 | -0,35% | 6.908,00 |
| 02.07.2025 | 17,20 | 17,36 | 17,08 | 17,16 | 0,35% | 6.444,00 |
| 01.07.2025 | 16,84 | 17,24 | 16,74 | 17,10 | 2,03% | 12.712,00 |
| 30.06.2025 | 16,46 | 17,24 | 16,20 | 16,76 | 1,58% | 29.219,00 |
| 27.06.2025 | 15,76 | 16,58 | 15,76 | 16,50 | 4,17% | 8.069,00 |
| 26.06.2025 | 15,68 | 15,86 | 15,62 | 15,84 | -0,75% | 14.224,00 |
| 25.06.2025 | 15,80 | 16,18 | 15,74 | 15,96 | 1,27% | 5.747,00 |
| 24.06.2025 | 15,60 | 15,88 | 15,60 | 15,76 | 2,87% | 4.198,00 |
| 23.06.2025 | 15,52 | 15,56 | 15,32 | 15,32 | -1,29% | 5.638,00 |