16,790€
0,24%
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 |
|---|---|---|---|---|---|---|
| 27.09.2024 | 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 |
| 02.09.2024 | 17,49 | 17,54 | 16,91 | 16,94 | -3,09% | 11.083,00 |
| 30.08.2024 | 17,52 | 17,64 | 17,20 | 17,48 | 0,06% | 14.020,00 |
| 29.08.2024 | 17,26 | 17,67 | 17,26 | 17,47 | 1,22% | 14.240,00 |
| 28.08.2024 | 17,95 | 17,96 | 17,03 | 17,26 | -3,63% | 28.775,00 |
| 27.08.2024 | 18,07 | 18,11 | 17,84 | 17,91 | -0,89% | 5.474,00 |
| 26.08.2024 | 17,86 | 18,10 | 17,74 | 18,07 | 0,95% | 4.112,00 |
| 23.08.2024 | 17,69 | 17,97 | 17,62 | 17,90 | 1,24% | 9.610,00 |
| 22.08.2024 | 17,90 | 17,93 | 17,62 | 17,68 | -1,34% | 7.602,00 |
| 21.08.2024 | 17,87 | 17,97 | 17,76 | 17,92 | 0,62% | 2.208,00 |
| 20.08.2024 | 18,21 | 18,28 | 17,73 | 17,81 | -2,04% | 3.991,00 |
| 19.08.2024 | 18,25 | 18,32 | 17,99 | 18,18 | 0,17% | 13.674,00 |
| 16.08.2024 | 18,21 | 18,28 | 18,05 | 18,15 | 0,22% | 4.137,00 |
| 15.08.2024 | 17,96 | 18,22 | 17,92 | 18,11 | 1,00% | 6.390,00 |
| 14.08.2024 | 18,02 | 18,18 | 17,72 | 17,93 | -1,32% | 8.804,00 |
| 13.08.2024 | 17,92 | 18,18 | 17,84 | 18,17 | 1,85% | 9.283,00 |
| 12.08.2024 | 17,88 | 18,09 | 17,71 | 17,84 | 0,00% | 8.347,00 |
| 09.08.2024 | 17,26 | 17,95 | 17,09 | 17,84 | 3,06% | 19.242,00 |
| 08.08.2024 | 17,85 | 18,00 | 16,72 | 17,31 | -2,20% | 15.568,00 |
| 07.08.2024 | 17,87 | 18,22 | 17,58 | 17,70 | 0,00% | 8.966,00 |
| 06.08.2024 | 17,14 | 17,84 | 17,08 | 17,70 | 1,37% | 12.113,00 |
| 05.08.2024 | 17,78 | 17,78 | 16,24 | 17,46 | -3,91% | 68.527,00 |
| 02.08.2024 | 18,14 | 18,53 | 18,06 | 18,17 | -0,71% | 11.094,00 |
| 01.08.2024 | 18,90 | 18,98 | 18,20 | 18,30 | -3,07% | 6.371,00 |
| 31.07.2024 | 18,98 | 18,98 | 18,62 | 18,88 | 0,00% | 5.778,00 |
| 30.07.2024 | 18,59 | 19,00 | 18,55 | 18,88 | 1,45% | 3.858,00 |
| 29.07.2024 | 18,65 | 18,74 | 18,41 | 18,61 | 0,27% | 5.861,00 |
| 26.07.2024 | 18,33 | 18,68 | 18,22 | 18,56 | 1,20% | 5.261,00 |
| 25.07.2024 | 18,66 | 18,70 | 18,14 | 18,34 | -1,82% | 18.529,00 |
| 24.07.2024 | 18,93 | 19,02 | 18,65 | 18,68 | -1,79% | 9.241,00 |
| 23.07.2024 | 19,22 | 19,24 | 18,81 | 19,02 | -1,14% | 11.607,00 |
| 22.07.2024 | 19,20 | 19,34 | 19,06 | 19,24 | 0,31% | 8.851,00 |
| 19.07.2024 | 19,06 | 19,30 | 18,93 | 19,18 | 0,89% | 8.971,00 |
| 18.07.2024 | 19,08 | 19,32 | 18,75 | 19,01 | -0,21% | 13.332,00 |
| 17.07.2024 | 19,40 | 19,75 | 18,96 | 19,05 | -1,91% | 21.907,00 |
| 16.07.2024 | 18,62 | 19,54 | 18,52 | 19,42 | 4,75% | 33.049,00 |
| 15.07.2024 | 18,70 | 18,71 | 18,41 | 18,54 | -0,54% | 8.001,00 |
| 12.07.2024 | 17,82 | 18,71 | 17,82 | 18,64 | 4,66% | 19.483,00 |
| 11.07.2024 | 17,72 | 17,91 | 17,55 | 17,81 | 0,62% | 9.220,00 |
| 10.07.2024 | 17,60 | 17,90 | 17,56 | 17,70 | 0,63% | 5.421,00 |
| 09.07.2024 | 18,22 | 18,22 | 17,56 | 17,59 | -3,19% | 10.419,00 |
| 08.07.2024 | 18,16 | 18,42 | 18,06 | 18,17 | -0,33% | 6.238,00 |
| 05.07.2024 | 18,54 | 18,64 | 18,14 | 18,23 | -1,46% | 12.418,00 |
| 04.07.2024 | 18,52 | 18,64 | 18,25 | 18,50 | -0,16% | 7.696,00 |
| 03.07.2024 | 18,66 | 18,82 | 18,26 | 18,53 | -0,64% | 22.093,00 |
| 02.07.2024 | 18,70 | 18,74 | 18,42 | 18,65 | -0,32% | 4.265,00 |
| 01.07.2024 | 18,68 | 18,99 | 18,61 | 18,71 | 1,14% | 8.571,00 |
| 28.06.2024 | 18,48 | 18,64 | 18,21 | 18,50 | 0,54% | 7.605,00 |
| 27.06.2024 | 18,35 | 18,48 | 18,10 | 18,40 | 0,22% | 10.903,00 |
| 26.06.2024 | 19,02 | 19,12 | 18,27 | 18,36 | -3,01% | 17.107,00 |
| 25.06.2024 | 18,68 | 18,98 | 18,58 | 18,93 | 1,28% | 11.429,00 |
| 24.06.2024 | 19,08 | 19,10 | 18,62 | 18,69 | -1,37% | 10.166,00 |
| 21.06.2024 | 18,96 | 19,12 | 18,68 | 18,95 | 0,21% | 31.839,00 |
| 20.06.2024 | 18,54 | 19,24 | 18,39 | 18,91 | 2,16% | 29.853,00 |
| 19.06.2024 | 18,22 | 18,80 | 18,16 | 18,51 | 1,98% | 48.530,00 |
| 18.06.2024 | 17,38 | 18,48 | 17,34 | 18,15 | 4,91% | 40.313,00 |
| 17.06.2024 | 15,96 | 17,66 | 15,95 | 17,30 | 8,26% | 22.203,00 |
| 14.06.2024 | 16,29 | 16,36 | 15,82 | 15,98 | -2,86% | 22.320,00 |
| 13.06.2024 | 16,76 | 16,84 | 16,20 | 16,45 | -1,73% | 22.159,00 |
| 12.06.2024 | 16,74 | 17,06 | 16,60 | 16,74 | -4,45% | 25.916,00 |
| 11.06.2024 | 17,69 | 17,90 | 17,33 | 17,52 | -1,24% | 17.760,00 |
| 10.06.2024 | 17,20 | 17,82 | 17,19 | 17,74 | 2,13% | 27.005,00 |
| 07.06.2024 | 17,46 | 17,46 | 17,16 | 17,37 | -0,12% | 10.299,00 |
| 06.06.2024 | 17,37 | 17,49 | 17,22 | 17,39 | 0,00% | 7.130,00 |
| 05.06.2024 | 17,60 | 17,68 | 17,29 | 17,39 | -0,86% | 15.800,00 |
| 04.06.2024 | 17,49 | 17,86 | 17,30 | 17,54 | -0,06% | 17.502,00 |
| 03.06.2024 | 17,73 | 17,78 | 17,18 | 17,55 | -0,74% | 18.563,00 |
| 31.05.2024 | 17,13 | 17,74 | 17,04 | 17,68 | 3,39% | 12.746,00 |
| 30.05.2024 | 16,90 | 17,22 | 16,73 | 17,10 | 0,77% | 16.524,00 |
| 29.05.2024 | 17,34 | 17,34 | 16,91 | 16,97 | -1,79% | 10.057,00 |
| 28.05.2024 | 17,17 | 17,42 | 17,10 | 17,28 | 0,12% | 8.365,00 |
| 27.05.2024 | 17,34 | 17,50 | 17,20 | 17,26 | -0,29% | 8.180,00 |
| 24.05.2024 | 17,08 | 17,54 | 16,92 | 17,31 | 1,64% | 29.977,00 |
| 23.05.2024 | 17,20 | 17,28 | 17,02 | 17,03 | -0,47% | 15.427,00 |
| 22.05.2024 | 17,39 | 17,44 | 16,97 | 17,11 | -1,50% | 20.990,00 |
| 21.05.2024 | 17,70 | 17,78 | 17,21 | 17,37 | -1,70% | 14.805,00 |
| 20.05.2024 | 17,60 | 17,86 | 17,58 | 17,67 | 0,17% | 6.380,00 |
| 17.05.2024 | 17,58 | 17,68 | 17,49 | 17,64 | 0,34% | 6.291,00 |
| 16.05.2024 | 17,67 | 17,76 | 17,39 | 17,58 | -0,90% | 7.261,00 |
| 15.05.2024 | 17,62 | 17,84 | 17,43 | 17,74 | 0,85% | 17.385,00 |
| 14.05.2024 | 17,30 | 17,74 | 17,19 | 17,59 | 1,85% | 22.008,00 |
| 13.05.2024 | 17,03 | 17,70 | 16,93 | 17,27 | 1,23% | 26.962,00 |