20,275€
-0,86%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2026 | 20,15 | 20,28 | 20,15 | 20,23 | -1,10% | 250,00 |
| 01.07.2026 | 20,30 | 20,53 | 20,23 | 20,45 | 1,11% | 4.238,00 |
| 30.06.2026 | 20,23 | 20,48 | 19,97 | 20,23 | -0,98% | 7.199,00 |
| 29.06.2026 | 20,10 | 20,45 | 20,00 | 20,43 | 2,00% | 3.948,00 |
| 26.06.2026 | 20,08 | 20,13 | 19,68 | 20,03 | -0,25% | 8.135,00 |
| 25.06.2026 | 20,00 | 20,23 | 19,70 | 20,08 | 1,49% | 2.986,00 |
| 24.06.2026 | 19,80 | 20,30 | 19,70 | 19,78 | -0,30% | 7.066,00 |
| 23.06.2026 | 19,85 | 19,94 | 19,30 | 19,84 | 0,81% | 20.872,00 |
| 22.06.2026 | 19,73 | 19,80 | 19,46 | 19,68 | -0,20% | 2.483,00 |
| 19.06.2026 | 19,57 | 19,76 | 19,50 | 19,72 | 0,36% | 1.033,00 |
| 18.06.2026 | 20,02 | 20,18 | 19,28 | 19,65 | -2,00% | 3.784,00 |
| 17.06.2026 | 20,20 | 20,40 | 19,88 | 20,05 | -1,60% | 1.425,00 |
| 16.06.2026 | 20,55 | 20,73 | 20,35 | 20,38 | -2,51% | 833,00 |
| 15.06.2026 | 20,73 | 21,08 | 20,68 | 20,90 | 3,59% | 4.423,00 |
| 12.06.2026 | 19,79 | 20,23 | 19,76 | 20,18 | 2,00% | 3.046,00 |
| 11.06.2026 | 19,29 | 19,80 | 19,20 | 19,78 | 2,59% | 4.820,00 |
| 10.06.2026 | 19,53 | 19,55 | 18,96 | 19,28 | -1,18% | 3.751,00 |
| 09.06.2026 | 19,77 | 19,91 | 19,28 | 19,51 | -1,66% | 2.264,00 |
| 08.06.2026 | 19,59 | 19,93 | 19,14 | 19,84 | -0,70% | 6.507,00 |
| 05.06.2026 | 19,92 | 20,15 | 19,87 | 19,98 | 0,50% | 1.577,00 |
| 04.06.2026 | 19,91 | 20,28 | 19,82 | 19,88 | -0,77% | 2.544,00 |
| 03.06.2026 | 19,58 | 20,60 | 19,42 | 20,04 | 2,48% | 5.535,00 |
| 02.06.2026 | 20,38 | 20,78 | 19,36 | 19,55 | -3,93% | 14.850,00 |
| 01.06.2026 | 20,55 | 20,80 | 20,20 | 20,35 | -2,40% | 11.880,00 |
| 29.05.2026 | 20,55 | 21,08 | 20,55 | 20,85 | 0,72% | 15.062,00 |
| 27.05.2026 | 19,80 | 20,90 | 19,71 | 20,70 | 5,02% | 30.671,00 |
| 26.05.2026 | 19,67 | 19,84 | 19,56 | 19,71 | -0,05% | 11.320,00 |
| 25.05.2026 | 19,05 | 19,80 | 18,82 | 19,72 | 3,90% | 12.392,00 |
| 22.05.2026 | 18,86 | 19,11 | 18,60 | 18,98 | -2,27% | 6.891,00 |
| 21.05.2026 | 19,24 | 19,46 | 19,02 | 19,42 | 1,25% | 1.909,00 |
| 20.05.2026 | 18,96 | 19,27 | 18,70 | 19,18 | 0,68% | 5.216,00 |
| 19.05.2026 | 19,34 | 19,59 | 19,03 | 19,05 | -0,99% | 5.617,00 |
| 18.05.2026 | 19,43 | 19,64 | 19,02 | 19,24 | -1,69% | 6.376,00 |
| 15.05.2026 | 19,74 | 19,90 | 19,32 | 19,57 | -1,41% | 4.454,00 |
| 14.05.2026 | 19,79 | 20,03 | 19,70 | 19,85 | 0,97% | 5.203,00 |
| 13.05.2026 | 19,38 | 19,80 | 19,08 | 19,66 | 2,18% | 1.943,00 |
| 12.05.2026 | 19,62 | 19,74 | 19,11 | 19,24 | -3,41% | 2.132,00 |
| 11.05.2026 | 19,64 | 19,94 | 19,45 | 19,92 | 1,07% | 7.507,00 |
| 08.05.2026 | 18,91 | 19,99 | 18,90 | 19,71 | 4,12% | 17.122,00 |
| 07.05.2026 | 18,40 | 19,90 | 18,12 | 18,93 | 3,22% | 21.281,00 |
| 06.05.2026 | 17,48 | 18,48 | 17,32 | 18,34 | 5,83% | 12.724,00 |
| 05.05.2026 | 17,13 | 17,49 | 17,12 | 17,33 | 0,87% | 4.174,00 |
| 04.05.2026 | 17,53 | 17,86 | 17,06 | 17,18 | -2,16% | 4.739,00 |
| 30.04.2026 | 16,92 | 17,64 | 16,90 | 17,56 | 3,05% | 2.520,00 |
| 29.04.2026 | 17,54 | 17,64 | 16,92 | 17,04 | -2,35% | 2.449,00 |
| 28.04.2026 | 17,57 | 17,65 | 17,43 | 17,45 | -0,85% | 1.880,00 |
| 27.04.2026 | 17,60 | 17,82 | 17,49 | 17,60 | -0,45% | 2.664,00 |
| 24.04.2026 | 18,02 | 18,02 | 17,56 | 17,68 | -1,23% | 7.971,00 |
| 23.04.2026 | 17,53 | 18,11 | 17,49 | 17,90 | 0,56% | 2.953,00 |
| 22.04.2026 | 18,19 | 18,33 | 17,78 | 17,80 | -1,98% | 1.231,00 |
| 21.04.2026 | 18,42 | 18,52 | 18,07 | 18,16 | -1,09% | 8.320,00 |
| 20.04.2026 | 18,59 | 18,70 | 18,28 | 18,36 | -2,39% | 2.675,00 |
| 17.04.2026 | 18,24 | 18,91 | 18,20 | 18,81 | 3,58% | 9.747,00 |
| 16.04.2026 | 18,13 | 18,44 | 18,02 | 18,16 | 0,22% | 9.426,00 |
| 15.04.2026 | 18,20 | 18,52 | 18,11 | 18,12 | -1,25% | 4.518,00 |
| 14.04.2026 | 18,00 | 18,51 | 17,95 | 18,35 | 2,63% | 8.737,00 |
| 13.04.2026 | 17,64 | 18,00 | 17,44 | 17,88 | -0,17% | 11.343,00 |
| 10.04.2026 | 17,46 | 18,02 | 17,44 | 17,91 | 2,17% | 11.620,00 |
| 09.04.2026 | 17,49 | 17,70 | 17,22 | 17,53 | -0,45% | 950,00 |
| 08.04.2026 | 17,61 | 17,90 | 16,92 | 17,61 | 8,24% | 11.013,00 |
| 07.04.2026 | 16,68 | 16,80 | 16,06 | 16,27 | -2,11% | 3.719,00 |
| 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 |