15,080€
-4,56%
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 |
|---|---|---|---|---|---|---|
| 03.04.2025 | 15,39 | 15,69 | 14,90 | 15,14 | -4,24% | 103,00 |
| 02.04.2025 | 16,17 | 16,19 | 15,70 | 15,81 | -2,35% | 325,00 |
| 01.04.2025 | 16,33 | 16,48 | 16,13 | 16,19 | -0,74% | 4,00 |
| 31.03.2025 | 16,86 | 17,02 | 16,27 | 16,31 | -4,62% | 638,00 |
| 28.03.2025 | 17,12 | 17,18 | 16,91 | 17,10 | -2,23% | - |
| 27.03.2025 | 17,02 | 17,58 | 16,79 | 17,49 | 2,52% | 1.200,00 |
| 26.03.2025 | 17,42 | 17,48 | 17,05 | 17,06 | -1,90% | 691,00 |
| 25.03.2025 | 16,97 | 17,49 | 16,85 | 17,39 | 2,35% | - |
| 24.03.2025 | 17,20 | 17,28 | 16,83 | 16,99 | -0,12% | 110,00 |
| 21.03.2025 | 17,36 | 17,48 | 16,87 | 17,01 | -2,35% | 10,00 |
| 20.03.2025 | 17,54 | 18,09 | 17,25 | 17,42 | -0,85% | - |
| 19.03.2025 | 17,78 | 17,90 | 17,53 | 17,57 | -1,24% | - |
| 18.03.2025 | 17,03 | 17,79 | 16,90 | 17,79 | 4,52% | 20,00 |
| 17.03.2025 | 17,24 | 17,24 | 16,66 | 17,02 | -0,93% | - |
| 14.03.2025 | 16,61 | 17,22 | 16,39 | 17,18 | 4,12% | 2.066,00 |
| 13.03.2025 | 17,11 | 17,22 | 16,43 | 16,50 | -4,07% | 943,00 |
| 12.03.2025 | 17,32 | 17,36 | 16,95 | 17,20 | 1,65% | 400,00 |
| 11.03.2025 | 17,96 | 17,97 | 16,92 | 16,92 | -5,05% | - |
| 10.03.2025 | 18,34 | 18,58 | 17,49 | 17,82 | -2,73% | - |
| 07.03.2025 | 17,86 | 18,33 | 17,72 | 18,32 | 2,29% | 2.062,00 |
| 06.03.2025 | 17,50 | 18,16 | 17,36 | 17,91 | 2,75% | 180,00 |
| 05.03.2025 | 17,19 | 17,64 | 17,10 | 17,43 | 2,95% | - |
| 04.03.2025 | 17,64 | 17,64 | 16,70 | 16,93 | -5,10% | - |
| 03.03.2025 | 17,20 | 18,38 | 17,06 | 17,84 | 3,66% | 160,00 |
| 28.02.2025 | 17,52 | 17,60 | 17,21 | 17,21 | -2,66% | 5,00 |
| 27.02.2025 | 17,76 | 17,76 | 17,53 | 17,68 | -0,17% | - |
| 26.02.2025 | 17,62 | 17,83 | 17,53 | 17,71 | 0,68% | 8,00 |
| 25.02.2025 | 17,72 | 17,74 | 17,39 | 17,59 | -0,79% | - |
| 24.02.2025 | 17,64 | 18,01 | 17,56 | 17,73 | 1,43% | - |
| 21.02.2025 | 17,25 | 17,57 | 17,06 | 17,48 | 1,39% | - |
| 20.02.2025 | 17,10 | 17,47 | 17,00 | 17,24 | -0,12% | 10,00 |
| 19.02.2025 | 16,94 | 17,56 | 16,05 | 17,26 | 1,41% | 1.126,00 |
| 18.02.2025 | 16,96 | 17,26 | 16,84 | 17,02 | -0,53% | - |
| 17.02.2025 | 16,56 | 17,11 | 16,49 | 17,11 | 1,97% | 3.100,00 |
| 14.02.2025 | 16,17 | 16,80 | 16,06 | 16,78 | 2,25% | - |
| 13.02.2025 | 16,05 | 16,58 | 15,96 | 16,41 | 2,56% | - |
| 12.02.2025 | 16,25 | 16,30 | 15,95 | 16,00 | -1,30% | 1.134,00 |
| 11.02.2025 | 16,35 | 16,35 | 16,08 | 16,21 | -0,86% | - |
| 10.02.2025 | 16,09 | 16,35 | 15,94 | 16,35 | 1,68% | 300,00 |
| 07.02.2025 | 16,11 | 16,33 | 15,98 | 16,08 | -0,19% | 50,00 |
| 06.02.2025 | 16,13 | 16,22 | 15,93 | 16,11 | 0,12% | - |
| 05.02.2025 | 16,41 | 16,43 | 15,94 | 16,09 | -2,13% | 350,00 |
| 04.02.2025 | 16,48 | 16,58 | 16,28 | 16,44 | -0,12% | 1.999,00 |
| 03.02.2025 | 16,11 | 16,73 | 15,78 | 16,46 | -0,54% | - |
| 31.01.2025 | 16,80 | 16,84 | 16,49 | 16,55 | -1,66% | - |
| 30.01.2025 | 16,31 | 16,83 | 16,31 | 16,83 | 3,38% | 700,00 |
| 29.01.2025 | 15,81 | 16,36 | 15,66 | 16,28 | 3,17% | - |
| 28.01.2025 | 15,70 | 15,81 | 15,62 | 15,78 | 0,70% | - |
| 27.01.2025 | 15,53 | 15,73 | 15,38 | 15,67 | 0,38% | - |
| 24.01.2025 | 15,66 | 15,91 | 15,48 | 15,61 | -0,19% | - |
| 23.01.2025 | 15,64 | 15,77 | 15,51 | 15,64 | 0,00% | - |
| 22.01.2025 | 15,49 | 15,64 | 15,37 | 15,64 | 1,16% | - |
| 21.01.2025 | 15,36 | 15,51 | 15,05 | 15,46 | 0,45% | - |
| 20.01.2025 | 14,98 | 15,60 | 14,97 | 15,39 | 2,81% | 750,00 |
| 17.01.2025 | 14,74 | 15,30 | 14,62 | 14,97 | 1,77% | 200,00 |
| 16.01.2025 | 15,52 | 15,56 | 14,35 | 14,71 | -5,22% | 1.900,00 |
| 15.01.2025 | 15,08 | 15,64 | 14,96 | 15,52 | 2,99% | 300,00 |
| 14.01.2025 | 14,98 | 15,16 | 14,79 | 15,07 | 0,94% | - |
| 13.01.2025 | 14,64 | 14,94 | 14,50 | 14,93 | 1,56% | - |
| 10.01.2025 | 14,78 | 14,96 | 14,59 | 14,70 | -0,81% | - |
| 09.01.2025 | 14,64 | 14,82 | 14,61 | 14,82 | 1,30% | - |
| 08.01.2025 | 15,17 | 15,21 | 14,61 | 14,63 | -3,69% | - |
| 07.01.2025 | 15,37 | 15,47 | 15,18 | 15,19 | -1,36% | 322,00 |
| 06.01.2025 | 15,00 | 15,56 | 14,98 | 15,40 | 2,87% | - |
| 03.01.2025 | 14,86 | 15,10 | 14,74 | 14,97 | 0,94% | 200,00 |
| 02.01.2025 | 14,80 | 14,94 | 14,68 | 14,83 | 0,75% | 100,00 |
| 30.12.2024 | 14,78 | 14,80 | 14,60 | 14,72 | -0,61% | 748,00 |
| 27.12.2024 | 14,70 | 14,85 | 14,58 | 14,81 | 0,68% | 645,00 |
| 23.12.2024 | 14,82 | 14,87 | 14,54 | 14,71 | -0,68% | 49,00 |
| 20.12.2024 | 14,23 | 14,84 | 14,12 | 14,81 | 3,64% | - |
| 19.12.2024 | 14,54 | 14,60 | 14,27 | 14,29 | -2,72% | 40,00 |
| 18.12.2024 | 14,66 | 14,75 | 14,44 | 14,69 | 0,14% | 60,00 |
| 17.12.2024 | 14,68 | 14,71 | 14,50 | 14,67 | -0,34% | - |
| 16.12.2024 | 15,13 | 15,13 | 14,67 | 14,72 | -2,71% | - |
| 13.12.2024 | 15,25 | 15,48 | 15,03 | 15,13 | -0,79% | 4.400,00 |
| 12.12.2024 | 14,78 | 15,33 | 14,68 | 15,25 | 3,11% | - |
| 11.12.2024 | 14,56 | 14,84 | 14,46 | 14,79 | 1,44% | 200,00 |
| 10.12.2024 | 14,48 | 14,59 | 14,26 | 14,58 | 0,41% | - |
| 09.12.2024 | 14,14 | 14,58 | 14,02 | 14,52 | 2,61% | - |
| 06.12.2024 | 13,97 | 14,20 | 13,88 | 14,15 | 1,22% | 20,00 |
| 05.12.2024 | 13,95 | 14,14 | 13,87 | 13,98 | 0,14% | 157,00 |
| 04.12.2024 | 13,78 | 14,03 | 13,66 | 13,96 | 1,38% | 600,00 |
| 03.12.2024 | 13,11 | 13,80 | 13,02 | 13,77 | 4,79% | - |
| 02.12.2024 | 13,53 | 13,63 | 13,04 | 13,14 | -3,17% | 20,00 |
| 29.11.2024 | 13,33 | 13,59 | 13,22 | 13,57 | 1,27% | - |
| 28.11.2024 | 13,19 | 13,48 | 13,08 | 13,40 | 1,82% | - |
| 27.11.2024 | 13,62 | 13,63 | 13,12 | 13,16 | -3,45% | - |
| 26.11.2024 | 13,82 | 13,87 | 13,53 | 13,63 | -1,66% | - |
| 25.11.2024 | 13,69 | 13,94 | 13,58 | 13,86 | 1,46% | - |
| 22.11.2024 | 13,31 | 13,70 | 13,20 | 13,66 | 2,86% | - |
| 21.11.2024 | 13,29 | 13,38 | 13,18 | 13,28 | 0,23% | 200,00 |
| 20.11.2024 | 13,21 | 13,28 | 13,07 | 13,25 | 1,07% | 2.000,00 |
| 19.11.2024 | 13,48 | 13,60 | 12,80 | 13,11 | -2,74% | 640,00 |
| 18.11.2024 | 13,53 | 13,82 | 13,38 | 13,48 | -0,30% | 310,00 |
| 15.11.2024 | 13,47 | 13,63 | 13,36 | 13,52 | 0,07% | - |
| 14.11.2024 | 13,69 | 13,90 | 13,49 | 13,51 | -1,53% | - |
| 13.11.2024 | 13,65 | 14,12 | 13,30 | 13,72 | 0,51% | - |
| 12.11.2024 | 14,94 | 14,96 | 13,05 | 13,65 | -7,96% | 1.631,00 |
| 11.11.2024 | 14,61 | 15,01 | 14,40 | 14,83 | 2,49% | 1.500,00 |
| 08.11.2024 | 14,66 | 14,66 | 14,29 | 14,47 | -1,23% | - |