14,860€
2,62%
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 |
|---|---|---|---|---|---|---|
| 05.12.2025 | 14,64 | 14,88 | 14,52 | 14,84 | 0,88% | 50,00 |
| 04.12.2025 | 14,60 | 14,71 | 14,48 | 14,71 | 0,68% | - |
| 03.12.2025 | 14,52 | 14,73 | 14,40 | 14,61 | 0,07% | - |
| 02.12.2025 | 14,59 | 14,68 | 14,50 | 14,60 | 1,32% | - |
| 01.12.2025 | 14,42 | 14,42 | 14,30 | 14,41 | -0,76% | - |
| 28.11.2025 | 14,50 | 14,52 | 14,40 | 14,52 | 1,47% | - |
| 27.11.2025 | 14,36 | 14,46 | 14,29 | 14,31 | -0,49% | - |
| 26.11.2025 | 14,34 | 14,38 | 14,24 | 14,38 | 3,45% | - |
| 25.11.2025 | 13,90 | 13,91 | 13,90 | 13,90 | -0,43% | - |
| 24.11.2025 | 13,76 | 13,97 | 13,74 | 13,96 | 2,20% | 900,00 |
| 21.11.2025 | 13,37 | 13,74 | 13,26 | 13,66 | -2,36% | - |
| 20.11.2025 | 13,97 | 14,01 | 13,86 | 13,99 | 2,57% | - |
| 19.11.2025 | 13,65 | 13,67 | 13,56 | 13,64 | -1,80% | - |
| 17.11.2025 | 13,91 | 13,91 | 13,89 | 13,89 | -2,94% | - |
| 14.11.2025 | 14,38 | 14,38 | 14,24 | 14,31 | 1,85% | - |
| 13.11.2025 | 14,45 | 14,49 | 14,04 | 14,05 | -3,57% | - |
| 12.11.2025 | 13,83 | 14,58 | 13,74 | 14,57 | 5,05% | - |
| 11.11.2025 | 13,60 | 14,01 | 13,41 | 13,87 | 2,44% | 1.040,00 |
| 10.11.2025 | 13,66 | 13,76 | 13,54 | 13,54 | -1,67% | - |
| 06.11.2025 | 13,77 | 13,79 | 13,66 | 13,77 | 1,03% | - |
| 05.11.2025 | 13,65 | 13,65 | 13,52 | 13,63 | -0,22% | - |
| 04.11.2025 | 13,83 | 13,94 | 13,42 | 13,66 | -4,21% | - |
| 03.11.2025 | 14,14 | 14,26 | 14,02 | 14,26 | 0,21% | - |
| 31.10.2025 | 14,22 | 14,24 | 14,10 | 14,23 | -2,80% | - |
| 30.10.2025 | 14,63 | 14,66 | 14,52 | 14,64 | -0,14% | - |
| 29.10.2025 | 14,67 | 14,68 | 14,66 | 14,66 | 0,34% | - |
| 28.10.2025 | 14,60 | 14,68 | 14,50 | 14,61 | -0,20% | 150,00 |
| 24.10.2025 | 14,62 | 14,64 | 14,50 | 14,64 | 3,10% | - |
| 23.10.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 0,28% | - |
| 22.10.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 1,14% | - |
| 21.10.2025 | 14,00 | 14,00 | 14,00 | 14,00 | -0,28% | - |
| 20.10.2025 | 14,04 | 14,04 | 14,04 | 14,04 | 0,86% | - |
| 17.10.2025 | 13,92 | 13,92 | 13,92 | 13,92 | 0,29% | - |
| 16.10.2025 | 13,88 | 13,88 | 13,88 | 13,88 | 0,73% | 150,00 |
| 15.10.2025 | 14,10 | 14,10 | 13,78 | 13,78 | -2,27% | 523,00 |
| 14.10.2025 | 14,30 | 14,30 | 14,10 | 14,10 | -1,40% | 2.430,00 |
| 13.10.2025 | 14,30 | 14,30 | 14,30 | 14,30 | 0,00% | - |
| 10.10.2025 | 14,30 | 14,54 | 14,30 | 14,30 | -0,14% | 500,00 |
| 09.10.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -1,10% | - |
| 08.10.2025 | 14,30 | 14,48 | 14,30 | 14,48 | -0,82% | 200,00 |
| 07.10.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,83% | - |
| 06.10.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,96% | - |
| 03.10.2025 | 14,62 | 14,62 | 14,62 | 14,62 | -0,68% | - |
| 02.10.2025 | 14,72 | 14,72 | 14,72 | 14,72 | 0,96% | - |
| 01.10.2025 | 14,58 | 14,58 | 14,58 | 14,58 | -0,55% | - |
| 30.09.2025 | 14,66 | 14,66 | 14,66 | 14,66 | -0,41% | 35,00 |
| 29.09.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,27% | - |
| 26.09.2025 | 14,76 | 14,76 | 14,76 | 14,76 | -0,27% | - |
| 25.09.2025 | 15,04 | 15,04 | 14,80 | 14,80 | -2,25% | 435,00 |
| 24.09.2025 | 15,14 | 15,14 | 15,14 | 15,14 | 1,75% | - |
| 23.09.2025 | 14,88 | 14,88 | 14,88 | 14,88 | -1,46% | - |
| 22.09.2025 | 15,18 | 15,18 | 15,10 | 15,10 | -0,92% | 900,00 |
| 19.09.2025 | 15,24 | 15,24 | 15,24 | 15,24 | 0,66% | - |
| 18.09.2025 | 15,14 | 15,14 | 15,14 | 15,14 | -1,30% | - |
| 17.09.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 0,00% | - |
| 16.09.2025 | 15,34 | 15,34 | 15,34 | 15,34 | 1,72% | - |
| 15.09.2025 | 15,08 | 15,08 | 15,08 | 15,08 | -0,13% | - |
| 12.09.2025 | 15,04 | 15,10 | 15,02 | 15,10 | 0,80% | 505,00 |
| 11.09.2025 | 14,98 | 14,98 | 14,98 | 14,98 | -1,96% | - |
| 10.09.2025 | 15,32 | 15,32 | 15,28 | 15,28 | -0,91% | 70,00 |
| 09.09.2025 | 15,42 | 15,42 | 15,42 | 15,42 | -0,39% | - |
| 08.09.2025 | 15,38 | 15,54 | 15,38 | 15,48 | -1,78% | 6.000,00 |
| 05.09.2025 | 15,56 | 15,76 | 15,56 | 15,76 | 0,38% | 35,00 |
| 04.09.2025 | 15,36 | 15,70 | 15,36 | 15,70 | -1,01% | 130,00 |
| 03.09.2025 | 15,86 | 15,86 | 15,86 | 15,86 | -0,50% | - |
| 02.09.2025 | 16,00 | 16,30 | 15,94 | 15,94 | 0,89% | 554,00 |
| 01.09.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,38% | - |
| 29.08.2025 | 15,74 | 15,74 | 15,74 | 15,74 | -1,01% | - |
| 28.08.2025 | 15,52 | 15,90 | 15,52 | 15,90 | 2,05% | 500,00 |
| 27.08.2025 | 15,70 | 15,70 | 15,58 | 15,58 | -1,39% | 75,00 |
| 26.08.2025 | 15,66 | 15,80 | 15,66 | 15,80 | -1,50% | 137,00 |
| 25.08.2025 | 16,04 | 16,04 | 16,04 | 16,04 | 2,17% | 350,00 |
| 22.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | 0,38% | - |
| 21.08.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -1,64% | - |
| 20.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -0,87% | - |
| 19.08.2025 | 15,52 | 16,04 | 15,52 | 16,04 | 2,95% | 300,00 |
| 18.08.2025 | 15,54 | 15,60 | 15,54 | 15,58 | -0,89% | 670,00 |
| 15.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 0,64% | - |
| 14.08.2025 | 15,54 | 15,76 | 15,54 | 15,62 | -0,13% | 760,00 |
| 13.08.2025 | 15,64 | 15,64 | 15,64 | 15,64 | -0,26% | - |
| 12.08.2025 | 15,66 | 15,76 | 15,66 | 15,68 | -2,00% | 1.700,00 |
| 11.08.2025 | 16,20 | 16,20 | 16,00 | 16,00 | 1,78% | 100,00 |
| 08.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,76% | - |
| 07.08.2025 | 15,84 | 15,84 | 15,84 | 15,84 | 0,25% | 18,00 |
| 06.08.2025 | 15,98 | 16,30 | 15,78 | 15,80 | 0,51% | 1.903,00 |
| 05.08.2025 | 15,72 | 15,72 | 15,72 | 15,72 | 1,95% | - |
| 04.08.2025 | 15,32 | 15,86 | 15,32 | 15,42 | -1,03% | 235,00 |
| 01.08.2025 | 15,66 | 15,66 | 15,58 | 15,58 | -1,77% | 7,00 |
| 31.07.2025 | 16,20 | 16,20 | 15,86 | 15,86 | -1,98% | 100,00 |
| 30.07.2025 | 16,50 | 16,50 | 16,18 | 16,18 | -0,98% | 450,00 |
| 29.07.2025 | 16,84 | 16,84 | 16,34 | 16,34 | -4,44% | 150,00 |
| 28.07.2025 | 17,40 | 17,40 | 17,10 | 17,10 | 0,12% | 693,00 |
| 25.07.2025 | 17,08 | 17,08 | 17,08 | 17,08 | 0,12% | 200,00 |
| 24.07.2025 | 17,06 | 17,06 | 17,06 | 17,06 | -0,93% | - |
| 23.07.2025 | 16,62 | 17,22 | 16,62 | 17,22 | 1,41% | 175,00 |
| 22.07.2025 | 16,98 | 16,98 | 16,98 | 16,98 | 0,00% | 70,00 |
| 21.07.2025 | 16,98 | 16,98 | 16,98 | 16,98 | -0,93% | - |
| 18.07.2025 | 17,24 | 17,24 | 17,14 | 17,14 | -0,81% | 60,00 |
| 17.07.2025 | 17,28 | 17,28 | 17,28 | 17,28 | -0,92% | - |
| 16.07.2025 | 17,44 | 17,44 | 17,44 | 17,44 | -3,11% | - |