15,860€
-1,12%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 16,13 | 16,13 | 15,66 | 15,84 | -1,80% | 32,00 |
| 13.09.2024 | 15,92 | 16,14 | 15,78 | 16,13 | 1,32% | 15,00 |
| 12.09.2024 | 15,59 | 16,09 | 15,46 | 15,92 | 1,86% | 400,00 |
| 11.09.2024 | 15,95 | 16,14 | 15,39 | 15,63 | -2,25% | 750,00 |
| 10.09.2024 | 16,31 | 16,42 | 15,78 | 15,99 | -1,72% | - |
| 09.09.2024 | 16,03 | 16,35 | 15,90 | 16,27 | 1,69% | 2.900,00 |
| 06.09.2024 | 16,53 | 16,66 | 16,00 | 16,00 | -3,32% | - |
| 05.09.2024 | 16,75 | 16,83 | 16,51 | 16,55 | -1,25% | - |
| 04.09.2024 | 16,64 | 16,89 | 16,50 | 16,76 | -0,53% | 30,00 |
| 03.09.2024 | 16,94 | 17,09 | 16,79 | 16,85 | -1,17% | - |
| 02.09.2024 | 17,34 | 17,45 | 16,98 | 17,05 | -1,62% | - |
| 30.08.2024 | 17,48 | 17,61 | 17,20 | 17,33 | -1,03% | 30,00 |
| 29.08.2024 | 17,30 | 17,63 | 17,16 | 17,51 | 1,74% | - |
| 28.08.2024 | 17,93 | 17,95 | 17,09 | 17,21 | -3,96% | 400,00 |
| 27.08.2024 | 18,08 | 18,10 | 17,90 | 17,92 | -0,44% | - |
| 26.08.2024 | 17,87 | 18,08 | 17,72 | 18,00 | 0,67% | 505,00 |
| 23.08.2024 | 17,76 | 17,98 | 17,62 | 17,88 | 0,22% | - |
| 22.08.2024 | 17,90 | 17,92 | 17,75 | 17,84 | -0,39% | - |
| 21.08.2024 | 17,86 | 17,98 | 17,74 | 17,91 | 0,62% | - |
| 20.08.2024 | 18,21 | 18,24 | 17,75 | 17,80 | -2,14% | 200,00 |
| 19.08.2024 | 18,14 | 18,23 | 17,99 | 18,19 | 0,17% | - |
| 16.08.2024 | 18,16 | 18,27 | 18,02 | 18,16 | -0,55% | - |
| 15.08.2024 | 18,02 | 18,26 | 17,88 | 18,26 | 1,56% | 50,00 |
| 14.08.2024 | 18,08 | 18,24 | 17,74 | 17,98 | 0,00% | 8,00 |
| 13.08.2024 | 17,95 | 18,08 | 17,78 | 17,98 | 0,17% | - |
| 12.08.2024 | 17,87 | 18,07 | 17,70 | 17,95 | 0,73% | 505,00 |
| 09.08.2024 | 17,28 | 17,97 | 17,14 | 17,82 | 2,47% | - |
| 08.08.2024 | 17,83 | 18,08 | 16,77 | 17,39 | -3,34% | - |
| 07.08.2024 | 17,80 | 18,20 | 17,60 | 17,99 | 0,78% | 1.100,00 |
| 06.08.2024 | 17,31 | 17,93 | 17,22 | 17,85 | 2,23% | 400,00 |
| 05.08.2024 | 17,86 | 17,94 | 16,46 | 17,46 | -4,69% | 82.849,00 |
| 02.08.2024 | 18,17 | 18,61 | 17,98 | 18,32 | -1,08% | - |
| 01.08.2024 | 18,93 | 18,97 | 18,51 | 18,52 | -2,22% | - |
| 31.07.2024 | 18,93 | 18,96 | 18,62 | 18,94 | 0,48% | - |
| 30.07.2024 | 18,57 | 19,06 | 18,42 | 18,85 | 1,45% | 150,00 |
| 29.07.2024 | 18,57 | 18,64 | 18,39 | 18,58 | 0,22% | - |
| 26.07.2024 | 18,34 | 18,61 | 18,22 | 18,54 | 0,76% | - |
| 25.07.2024 | 18,66 | 18,66 | 18,18 | 18,40 | -1,76% | 250,00 |
| 24.07.2024 | 18,94 | 19,02 | 18,68 | 18,73 | -1,37% | - |
| 23.07.2024 | 19,25 | 19,27 | 18,82 | 18,99 | -1,20% | 160,00 |
| 22.07.2024 | 19,23 | 19,32 | 19,08 | 19,22 | 0,10% | - |
| 19.07.2024 | 19,03 | 19,25 | 18,86 | 19,20 | 0,89% | - |
| 18.07.2024 | 19,01 | 19,31 | 18,74 | 19,03 | 0,21% | - |
| 17.07.2024 | 19,48 | 19,76 | 18,96 | 18,99 | -2,67% | 1.458,00 |
| 16.07.2024 | 18,54 | 19,53 | 18,40 | 19,51 | 4,72% | 63,00 |
| 15.07.2024 | 18,63 | 18,73 | 18,38 | 18,63 | -0,27% | 65,00 |
| 12.07.2024 | 17,86 | 18,69 | 17,74 | 18,68 | 4,65% | 1.315,00 |
| 11.07.2024 | 17,82 | 17,87 | 17,57 | 17,85 | 0,17% | 100,00 |
| 10.07.2024 | 17,66 | 17,89 | 17,52 | 17,82 | -0,06% | 2.050,00 |
| 09.07.2024 | 18,21 | 18,22 | 17,70 | 17,83 | -1,76% | 117,00 |
| 08.07.2024 | 18,21 | 18,37 | 18,07 | 18,15 | 0,22% | 12,00 |
| 05.07.2024 | 18,51 | 18,55 | 18,11 | 18,11 | -2,11% | 6.296,00 |
| 04.07.2024 | 18,59 | 18,63 | 18,29 | 18,50 | 0,05% | - |
| 03.07.2024 | 18,69 | 18,81 | 18,25 | 18,49 | -0,80% | - |
| 02.07.2024 | 18,75 | 18,86 | 18,42 | 18,64 | -0,27% | 350,00 |
| 01.07.2024 | 18,64 | 19,00 | 18,61 | 18,69 | 1,03% | - |
| 28.06.2024 | 18,43 | 18,56 | 18,20 | 18,50 | 0,43% | 600,00 |
| 27.06.2024 | 18,30 | 18,45 | 18,09 | 18,42 | 0,66% | - |
| 26.06.2024 | 19,08 | 19,10 | 18,29 | 18,30 | -3,73% | 1.480,00 |
| 25.06.2024 | 18,69 | 19,02 | 18,52 | 19,01 | 1,17% | - |
| 24.06.2024 | 19,02 | 19,12 | 18,77 | 18,79 | -0,95% | 125,00 |
| 21.06.2024 | 18,95 | 19,12 | 18,74 | 18,97 | -0,42% | 100,00 |
| 20.06.2024 | 18,63 | 19,22 | 18,37 | 19,05 | 2,47% | 100,00 |
| 19.06.2024 | 18,16 | 18,78 | 18,00 | 18,59 | 2,71% | - |
| 18.06.2024 | 17,34 | 18,34 | 17,22 | 18,10 | 4,56% | 102,00 |
| 17.06.2024 | 16,07 | 17,66 | 15,95 | 17,31 | 8,46% | 500,00 |
| 14.06.2024 | 16,38 | 16,48 | 15,86 | 15,96 | -2,33% | 400,00 |
| 13.06.2024 | 16,68 | 16,85 | 16,27 | 16,34 | -2,51% | 100,00 |
| 12.06.2024 | 16,64 | 17,05 | 16,52 | 16,76 | -3,51% | - |
| 11.06.2024 | 17,71 | 17,88 | 17,26 | 17,37 | -1,70% | 300,00 |
| 10.06.2024 | 17,30 | 17,87 | 17,24 | 17,67 | 1,79% | 2.800,00 |
| 07.06.2024 | 17,38 | 17,41 | 17,16 | 17,36 | -0,17% | 400,00 |
| 06.06.2024 | 17,34 | 17,50 | 17,22 | 17,39 | 0,23% | - |
| 05.06.2024 | 17,64 | 17,66 | 17,26 | 17,35 | -1,42% | - |
| 04.06.2024 | 17,48 | 17,86 | 17,32 | 17,60 | 0,86% | 1.000,00 |
| 03.06.2024 | 17,74 | 17,88 | 17,29 | 17,45 | -1,08% | 502,00 |
| 31.05.2024 | 17,10 | 17,80 | 16,98 | 17,64 | 2,98% | 15,00 |
| 30.05.2024 | 16,85 | 17,18 | 16,71 | 17,13 | 0,76% | 100,00 |
| 29.05.2024 | 17,19 | 17,34 | 16,88 | 17,00 | -1,33% | 50,00 |
| 28.05.2024 | 17,20 | 17,41 | 17,04 | 17,23 | -0,17% | 60,00 |
| 27.05.2024 | 17,40 | 17,50 | 17,21 | 17,26 | -1,37% | 100,00 |
| 24.05.2024 | 17,06 | 17,53 | 16,88 | 17,50 | 2,52% | 400,00 |
| 23.05.2024 | 17,17 | 17,25 | 17,01 | 17,07 | -0,47% | - |
| 22.05.2024 | 17,38 | 17,38 | 16,98 | 17,15 | -2,11% | 775,00 |
| 21.05.2024 | 17,70 | 17,75 | 17,18 | 17,52 | -1,24% | 500,00 |
| 20.05.2024 | 17,66 | 17,85 | 17,52 | 17,74 | 0,51% | - |
| 17.05.2024 | 17,59 | 17,65 | 17,46 | 17,65 | 0,23% | 480,00 |
| 16.05.2024 | 17,64 | 17,66 | 17,36 | 17,61 | 0,51% | - |
| 15.05.2024 | 17,62 | 17,69 | 17,43 | 17,52 | -0,06% | 40,00 |
| 14.05.2024 | 17,36 | 17,56 | 17,15 | 17,53 | 0,75% | 410,00 |
| 13.05.2024 | 17,02 | 17,62 | 16,88 | 17,40 | 2,29% | - |
| 10.05.2024 | 16,68 | 17,16 | 16,54 | 17,01 | 3,09% | 560,00 |
| 09.05.2024 | 17,22 | 17,23 | 16,20 | 16,50 | -4,29% | 350,00 |
| 08.05.2024 | 18,49 | 18,82 | 15,60 | 17,24 | -6,81% | 1.240,00 |
| 07.05.2024 | 18,02 | 18,51 | 17,98 | 18,50 | 2,21% | - |
| 06.05.2024 | 18,17 | 18,25 | 17,98 | 18,10 | -0,28% | - |
| 03.05.2024 | 18,16 | 18,24 | 17,99 | 18,15 | 0,06% | - |
| 02.05.2024 | 18,10 | 18,18 | 17,96 | 18,14 | 0,33% | - |
| 30.04.2024 | 18,57 | 18,59 | 17,99 | 18,08 | -2,43% | 604,00 |
| 29.04.2024 | 18,45 | 18,55 | 18,09 | 18,53 | 0,60% | 48,00 |