16,470€
4,64%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,83 | 16,49 | 15,69 | 16,45 | 4,18% | - |
| 26.06.2025 | 15,89 | 15,91 | 15,62 | 15,79 | -0,32% | 500,00 |
| 25.06.2025 | 15,77 | 16,16 | 15,66 | 15,84 | 0,51% | 160,00 |
| 24.06.2025 | 15,60 | 15,88 | 15,60 | 15,76 | 1,68% | 100,00 |
| 23.06.2025 | 15,40 | 15,50 | 15,40 | 15,50 | -1,77% | 1.255,00 |
| 20.06.2025 | 15,78 | 15,78 | 15,78 | 15,78 | -2,59% | - |
| 19.06.2025 | 16,14 | 16,20 | 16,14 | 16,20 | -0,25% | 250,00 |
| 18.06.2025 | 16,24 | 16,24 | 16,24 | 16,24 | 0,12% | - |
| 17.06.2025 | 16,22 | 16,22 | 16,22 | 16,22 | 1,00% | - |
| 16.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,25% | - |
| 13.06.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -2,54% | - |
| 12.06.2025 | 16,52 | 16,52 | 16,52 | 16,52 | -0,36% | - |
| 11.06.2025 | 16,34 | 16,58 | 16,34 | 16,58 | 1,72% | 2.140,00 |
| 10.06.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,12% | - |
| 09.06.2025 | 16,28 | 16,28 | 16,28 | 16,28 | -0,49% | - |
| 06.06.2025 | 16,36 | 16,36 | 16,36 | 16,36 | 2,51% | - |
| 05.06.2025 | 15,96 | 15,96 | 15,96 | 15,96 | 0,25% | - |
| 04.06.2025 | 15,92 | 15,92 | 15,92 | 15,92 | -0,87% | - |
| 03.06.2025 | 16,06 | 16,06 | 16,06 | 16,06 | -0,74% | - |
| 02.06.2025 | 16,12 | 16,18 | 16,12 | 16,18 | 0,12% | 240,00 |
| 30.05.2025 | 16,16 | 16,16 | 16,16 | 16,16 | -2,30% | - |
| 29.05.2025 | 16,54 | 16,54 | 16,54 | 16,54 | 0,85% | - |
| 28.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 0,12% | - |
| 27.05.2025 | 16,38 | 16,38 | 16,38 | 16,38 | 0,49% | - |
| 26.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,12% | - |
| 23.05.2025 | 15,96 | 16,12 | 15,96 | 16,12 | 0,62% | 85,00 |
| 22.05.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -2,20% | - |
| 21.05.2025 | 16,48 | 16,48 | 16,24 | 16,38 | -2,27% | 400,00 |
| 20.05.2025 | 16,76 | 16,76 | 16,76 | 16,76 | 2,07% | - |
| 19.05.2025 | 16,42 | 16,42 | 16,42 | 16,42 | -2,84% | - |
| 16.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 0,96% | - |
| 15.05.2025 | 16,74 | 16,74 | 16,74 | 16,74 | -2,22% | - |
| 14.05.2025 | 17,20 | 17,20 | 17,12 | 17,12 | 1,90% | 4,00 |
| 13.05.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,96% | - |
| 12.05.2025 | 16,64 | 16,64 | 16,64 | 16,64 | -0,95% | - |
| 09.05.2025 | 16,02 | 16,94 | 16,02 | 16,80 | 4,09% | 551,00 |
| 08.05.2025 | 16,52 | 16,52 | 15,96 | 16,14 | -1,94% | 859,00 |
| 07.05.2025 | 16,46 | 16,46 | 16,46 | 16,46 | -0,24% | - |
| 06.05.2025 | 17,00 | 17,10 | 16,50 | 16,50 | 0,49% | 31,00 |
| 05.05.2025 | 16,72 | 16,72 | 16,42 | 16,42 | -0,85% | 91,00 |
| 02.05.2025 | 15,92 | 16,56 | 15,92 | 16,56 | 5,08% | 265,00 |
| 30.04.2025 | 15,78 | 15,78 | 15,76 | 15,76 | -0,63% | 348,00 |
| 29.04.2025 | 15,66 | 15,86 | 15,66 | 15,86 | -0,25% | 455,00 |
| 28.04.2025 | 15,84 | 15,90 | 15,84 | 15,90 | 0,89% | 219,00 |
| 25.04.2025 | 15,60 | 15,76 | 15,60 | 15,76 | 0,00% | 400,00 |
| 24.04.2025 | 15,50 | 15,76 | 15,50 | 15,76 | 1,94% | 20,00 |
| 23.04.2025 | 15,22 | 15,46 | 15,22 | 15,46 | 1,44% | 250,00 |
| 22.04.2025 | 15,12 | 15,24 | 15,12 | 15,24 | 0,26% | 50,00 |
| 17.04.2025 | 15,00 | 15,20 | 15,00 | 15,20 | 0,93% | - |
| 16.04.2025 | 15,08 | 15,08 | 15,06 | 15,06 | -0,53% | 651,00 |
| 15.04.2025 | 14,76 | 15,14 | 14,76 | 15,14 | 2,02% | - |
| 14.04.2025 | 14,62 | 14,84 | 14,62 | 14,84 | 0,68% | - |
| 11.04.2025 | 14,72 | 14,74 | 14,72 | 14,74 | -2,25% | 95,00 |
| 10.04.2025 | 15,22 | 15,22 | 15,08 | 15,08 | 6,50% | 200,00 |
| 09.04.2025 | 13,84 | 14,16 | 13,84 | 14,16 | -1,12% | 900,00 |
| 08.04.2025 | 14,62 | 14,62 | 14,32 | 14,32 | 0,85% | 511,00 |
| 07.04.2025 | 13,50 | 14,20 | 13,50 | 14,20 | -0,70% | 1.616,00 |
| 04.04.2025 | 14,96 | 14,96 | 14,04 | 14,30 | -8,57% | 892,00 |
| 03.04.2025 | 15,30 | 15,64 | 15,30 | 15,64 | -1,01% | 103,00 |
| 02.04.2025 | 16,02 | 16,02 | 15,80 | 15,80 | -4,13% | 325,00 |
| 01.04.2025 | 16,20 | 16,48 | 16,20 | 16,48 | -0,12% | 4,00 |
| 31.03.2025 | 16,80 | 16,90 | 16,50 | 16,50 | -3,06% | 638,00 |
| 28.03.2025 | 17,00 | 17,14 | 17,00 | 17,02 | -1,73% | 150,00 |
| 27.03.2025 | 16,90 | 17,40 | 16,90 | 17,32 | 2,36% | 1.200,00 |
| 26.03.2025 | 17,32 | 17,32 | 16,92 | 16,92 | 0,36% | 746,00 |
| 25.03.2025 | 16,86 | 16,86 | 16,86 | 16,86 | -2,43% | - |
| 24.03.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,23% | 110,00 |
| 21.03.2025 | 17,28 | 17,32 | 17,28 | 17,32 | -1,03% | 10,00 |
| 20.03.2025 | 17,42 | 17,98 | 17,40 | 17,50 | -0,68% | 553,00 |
| 19.03.2025 | 17,62 | 17,62 | 17,62 | 17,62 | 2,68% | - |
| 18.03.2025 | 16,90 | 17,16 | 16,90 | 17,16 | 0,35% | 20,00 |
| 17.03.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 2,40% | - |
| 14.03.2025 | 16,46 | 17,04 | 16,46 | 16,70 | 0,00% | 2.066,00 |
| 13.03.2025 | 16,96 | 17,22 | 16,70 | 16,70 | -1,65% | 943,00 |
| 12.03.2025 | 17,18 | 17,18 | 16,98 | 16,98 | -8,22% | 400,00 |
| 10.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 2,21% | 125,00 |
| 07.03.2025 | 17,74 | 18,28 | 17,74 | 18,10 | -0,11% | 2.062,00 |
| 06.03.2025 | 17,36 | 18,14 | 17,36 | 18,12 | 3,66% | 180,00 |
| 05.03.2025 | 17,10 | 17,48 | 17,10 | 17,48 | 0,11% | 17,00 |
| 04.03.2025 | 17,46 | 17,46 | 17,46 | 17,46 | 0,81% | - |
| 03.03.2025 | 17,06 | 17,32 | 17,06 | 17,32 | -1,59% | 160,00 |
| 28.02.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,23% | 5,00 |
| 27.02.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,34% | - |
| 26.02.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,34% | 8,00 |
| 25.02.2025 | 17,64 | 17,64 | 17,64 | 17,64 | -0,45% | - |
| 24.02.2025 | 17,72 | 17,72 | 17,72 | 17,72 | 3,63% | - |
| 21.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 20.02.2025 | 17,00 | 17,20 | 17,00 | 17,20 | 0,58% | 10,00 |
| 19.02.2025 | 16,80 | 17,34 | 16,18 | 17,10 | 1,54% | 1.126,00 |
| 18.02.2025 | 16,84 | 16,84 | 16,84 | 16,84 | -1,64% | - |
| 17.02.2025 | 16,50 | 17,12 | 16,50 | 17,12 | 6,60% | 4.550,00 |
| 14.02.2025 | 16,06 | 16,06 | 16,06 | 16,06 | 0,63% | - |
| 13.02.2025 | 15,96 | 15,96 | 15,96 | 15,96 | -0,25% | - |
| 12.02.2025 | 16,12 | 16,12 | 16,00 | 16,00 | -1,11% | 1.134,00 |
| 11.02.2025 | 16,18 | 16,18 | 16,18 | 16,18 | -0,86% | - |
| 10.02.2025 | 15,94 | 16,32 | 15,94 | 16,32 | 0,99% | 300,00 |
| 07.02.2025 | 15,98 | 16,16 | 15,98 | 16,16 | 0,87% | 50,00 |
| 06.02.2025 | 16,02 | 16,02 | 16,02 | 16,02 | -1,60% | - |
| 05.02.2025 | 16,28 | 16,28 | 15,94 | 16,28 | -0,49% | 350,00 |
| 04.02.2025 | 16,34 | 16,40 | 16,34 | 16,36 | 0,74% | 1.999,00 |