15,180€
-1,04%
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 |
|---|---|---|---|---|---|---|
| 23.09.2025 | 15,00 | 15,34 | 14,80 | 15,34 | 2,40% | 5.670,00 |
| 22.09.2025 | 15,33 | 15,36 | 14,86 | 14,98 | -1,58% | 13.193,00 |
| 19.09.2025 | 15,20 | 15,39 | 15,15 | 15,22 | 0,26% | 575,00 |
| 18.09.2025 | 15,12 | 15,32 | 15,06 | 15,18 | 0,53% | 4.710,00 |
| 17.09.2025 | 15,54 | 15,54 | 15,05 | 15,10 | -1,56% | 3.141,00 |
| 16.09.2025 | 15,49 | 15,49 | 15,27 | 15,34 | -0,39% | 1.728,00 |
| 15.09.2025 | 15,26 | 15,68 | 15,20 | 15,40 | 1,45% | 7.353,00 |
| 11.09.2025 | 15,09 | 15,24 | 15,02 | 15,18 | -1,04% | 10.027,00 |
| 10.09.2025 | 15,52 | 15,52 | 15,23 | 15,34 | 0,26% | 2.526,00 |
| 09.09.2025 | 15,53 | 15,66 | 15,24 | 15,30 | -1,86% | 2.083,00 |
| 08.09.2025 | 15,46 | 15,68 | 15,41 | 15,59 | 0,58% | 9.428,00 |
| 05.09.2025 | 15,66 | 15,76 | 15,37 | 15,50 | -0,39% | 3.373,00 |
| 04.09.2025 | 15,58 | 15,64 | 15,32 | 15,56 | 0,26% | 2.616,00 |
| 03.09.2025 | 16,08 | 16,26 | 15,38 | 15,52 | -3,42% | 8.436,00 |
| 02.09.2025 | 16,10 | 16,30 | 15,82 | 16,07 | -0,50% | 10.116,00 |
| 01.09.2025 | 15,95 | 16,28 | 15,95 | 16,15 | 1,32% | 10.525,00 |
| 29.08.2025 | 15,88 | 16,21 | 15,82 | 15,94 | 0,31% | 2.003,00 |
| 28.08.2025 | 15,62 | 16,02 | 15,62 | 15,89 | 1,60% | 2.253,00 |
| 27.08.2025 | 15,68 | 15,86 | 15,48 | 15,64 | -0,06% | 2.119,00 |
| 26.08.2025 | 15,82 | 15,92 | 15,56 | 15,65 | -1,20% | 5.432,00 |
| 25.08.2025 | 16,02 | 16,02 | 15,73 | 15,84 | -0,69% | 4.528,00 |
| 22.08.2025 | 15,82 | 16,08 | 15,80 | 15,95 | 0,50% | 5.551,00 |
| 21.08.2025 | 15,79 | 15,97 | 15,76 | 15,87 | 0,51% | 2.767,00 |
| 20.08.2025 | 16,03 | 16,04 | 15,73 | 15,79 | -1,56% | 4.368,00 |
| 19.08.2025 | 15,74 | 16,12 | 15,59 | 16,04 | 2,56% | 11.042,00 |
| 18.08.2025 | 15,80 | 15,81 | 15,48 | 15,64 | -0,57% | 13.065,00 |
| 15.08.2025 | 15,81 | 15,96 | 15,66 | 15,73 | 0,13% | 6.720,00 |
| 14.08.2025 | 15,64 | 15,85 | 15,64 | 15,71 | -0,32% | 13.534,00 |
| 13.08.2025 | 15,80 | 15,83 | 15,62 | 15,76 | -0,25% | 22.492,00 |
| 12.08.2025 | 15,85 | 15,96 | 15,65 | 15,80 | 0,00% | 5.401,00 |
| 11.08.2025 | 16,37 | 16,37 | 15,73 | 15,80 | -3,25% | 4.640,00 |
| 08.08.2025 | 15,83 | 16,34 | 15,83 | 16,33 | 2,90% | 11.593,00 |
| 07.08.2025 | 15,64 | 16,01 | 15,15 | 15,87 | 1,28% | 9.902,00 |
| 06.08.2025 | 16,22 | 16,23 | 15,58 | 15,67 | -2,31% | 8.207,00 |
| 05.08.2025 | 15,48 | 16,14 | 15,46 | 16,04 | 3,95% | 12.541,00 |
| 04.08.2025 | 15,66 | 16,17 | 15,32 | 15,43 | -0,13% | 30.655,00 |
| 01.08.2025 | 15,76 | 15,77 | 15,42 | 15,45 | -2,03% | 17.360,00 |
| 31.07.2025 | 16,35 | 16,37 | 15,72 | 15,77 | -3,31% | 21.313,00 |
| 30.07.2025 | 16,48 | 16,66 | 16,05 | 16,31 | -1,63% | 19.899,00 |
| 29.07.2025 | 17,00 | 17,13 | 15,62 | 16,58 | -2,30% | 16.387,00 |
| 28.07.2025 | 17,45 | 17,54 | 16,89 | 16,97 | -0,76% | 5.148,00 |
| 25.07.2025 | 16,96 | 17,24 | 16,72 | 17,10 | 0,71% | 4.780,00 |
| 24.07.2025 | 17,14 | 17,20 | 16,84 | 16,98 | -1,39% | 3.196,00 |
| 23.07.2025 | 16,83 | 17,23 | 16,70 | 17,22 | 2,93% | 3.607,00 |
| 22.07.2025 | 17,11 | 17,12 | 16,62 | 16,73 | -2,34% | 8.598,00 |
| 21.07.2025 | 17,20 | 17,46 | 17,06 | 17,13 | 0,00% | 7.119,00 |
| 18.07.2025 | 17,42 | 17,42 | 17,12 | 17,13 | -0,75% | 7.035,00 |
| 17.07.2025 | 17,31 | 17,47 | 17,07 | 17,26 | -0,12% | 3.554,00 |
| 16.07.2025 | 17,80 | 17,84 | 17,04 | 17,28 | -2,81% | 7.914,00 |
| 15.07.2025 | 17,42 | 18,12 | 17,38 | 17,78 | 2,07% | 15.319,00 |
| 14.07.2025 | 17,76 | 17,94 | 17,30 | 17,42 | -3,28% | 8.491,00 |
| 11.07.2025 | 18,07 | 18,18 | 17,89 | 18,01 | -0,88% | 9.543,00 |
| 10.07.2025 | 17,72 | 18,18 | 17,70 | 18,17 | 2,37% | 20.652,00 |
| 09.07.2025 | 17,42 | 17,89 | 17,38 | 17,75 | 1,66% | 24.828,00 |
| 08.07.2025 | 17,08 | 17,66 | 17,06 | 17,46 | 2,17% | 10.140,00 |
| 07.07.2025 | 17,05 | 17,19 | 16,96 | 17,09 | 1,24% | 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 |
| 20.06.2025 | 16,00 | 16,00 | 15,52 | 15,52 | -3,60% | 5.607,00 |
| 19.06.2025 | 16,18 | 16,26 | 15,70 | 16,10 | -1,83% | 6.564,00 |
| 18.06.2025 | 16,44 | 16,50 | 16,20 | 16,40 | -0,12% | 6.858,00 |
| 17.06.2025 | 16,50 | 16,58 | 16,20 | 16,42 | -0,97% | 8.378,00 |
| 16.06.2025 | 16,12 | 16,58 | 16,12 | 16,58 | 3,37% | 4.520,00 |
| 13.06.2025 | 16,40 | 16,40 | 16,00 | 16,04 | -2,08% | 6.255,00 |
| 12.06.2025 | 16,76 | 16,76 | 16,38 | 16,38 | -1,44% | 8.854,00 |
| 11.06.2025 | 16,60 | 16,82 | 16,60 | 16,62 | 0,85% | 15.106,00 |
| 10.06.2025 | 16,34 | 16,58 | 16,34 | 16,48 | 0,98% | 2.543,00 |
| 09.06.2025 | 16,46 | 16,46 | 16,24 | 16,32 | 0,25% | 3.009,00 |
| 06.06.2025 | 16,30 | 16,56 | 16,28 | 16,28 | 0,12% | 6.832,00 |
| 05.06.2025 | 16,18 | 16,58 | 16,00 | 16,26 | 0,37% | 15.703,00 |
| 04.06.2025 | 16,06 | 16,20 | 16,02 | 16,20 | 1,76% | 3.704,00 |
| 03.06.2025 | 16,10 | 16,28 | 15,92 | 15,92 | -1,36% | 8.403,00 |
| 02.06.2025 | 16,20 | 16,36 | 16,08 | 16,14 | -1,34% | 2.951,00 |
| 30.05.2025 | 16,22 | 16,46 | 16,22 | 16,36 | 0,49% | 8.065,00 |
| 29.05.2025 | 16,60 | 16,60 | 16,26 | 16,28 | -0,37% | 671,00 |
| 28.05.2025 | 16,50 | 16,76 | 16,24 | 16,34 | -0,12% | 21.602,00 |
| 27.05.2025 | 16,34 | 16,54 | 16,32 | 16,36 | 0,00% | 4.395,00 |
| 26.05.2025 | 16,50 | 16,56 | 16,16 | 16,36 | 0,99% | 10.803,00 |
| 23.05.2025 | 16,20 | 16,42 | 15,76 | 16,20 | 0,75% | 12.940,00 |
| 22.05.2025 | 16,20 | 16,24 | 15,98 | 16,08 | -0,50% | 9.907,00 |
| 21.05.2025 | 16,56 | 16,76 | 15,88 | 16,16 | -5,94% | 19.967,00 |
| 20.05.2025 | 16,88 | 17,26 | 16,78 | 17,18 | 1,54% | 26.074,00 |
| 19.05.2025 | 16,74 | 17,04 | 16,62 | 16,92 | 0,83% | 16.873,00 |
| 16.05.2025 | 17,10 | 17,10 | 16,56 | 16,78 | -1,87% | 15.512,00 |
| 15.05.2025 | 16,92 | 17,12 | 16,84 | 17,10 | 1,06% | 10.298,00 |
| 14.05.2025 | 17,44 | 17,54 | 16,92 | 16,92 | -2,87% | 18.025,00 |
| 13.05.2025 | 17,06 | 17,42 | 16,94 | 17,42 | 2,47% | 1.686,00 |
| 12.05.2025 | 16,98 | 17,44 | 16,80 | 17,00 | 1,43% | 14.596,00 |
| 09.05.2025 | 16,36 | 16,90 | 16,36 | 16,76 | 3,20% | 9.489,00 |
| 08.05.2025 | 16,82 | 17,02 | 15,80 | 16,24 | -1,93% | 30.585,00 |
| 07.05.2025 | 16,70 | 16,76 | 16,48 | 16,56 | -0,24% | 5.839,00 |
| 06.05.2025 | 16,96 | 17,22 | 16,20 | 16,60 | -2,12% | 9.716,00 |