14,800€
1,79%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 07.11.2024 | 13,98 | 14,69 | 13,90 | 14,65 | 4,79% | 83,00 |
| 06.11.2024 | 13,99 | 14,26 | 13,88 | 13,98 | -0,50% | 390,00 |
| 05.11.2024 | 14,00 | 14,12 | 13,90 | 14,05 | 0,57% | - |
| 04.11.2024 | 14,30 | 14,40 | 13,87 | 13,97 | -2,44% | 370,00 |
| 01.11.2024 | 14,22 | 14,35 | 14,10 | 14,32 | 0,56% | - |
| 31.10.2024 | 13,95 | 14,25 | 13,84 | 14,24 | 1,71% | - |
| 30.10.2024 | 14,22 | 14,25 | 13,88 | 14,00 | -1,69% | - |
| 29.10.2024 | 14,52 | 14,63 | 14,22 | 14,24 | -1,79% | 50,00 |
| 28.10.2024 | 14,36 | 14,88 | 14,28 | 14,50 | 0,83% | 140,00 |
| 25.10.2024 | 14,24 | 14,50 | 14,12 | 14,38 | 0,91% | 90,00 |
| 24.10.2024 | 14,18 | 14,54 | 14,10 | 14,25 | 0,42% | - |
| 23.10.2024 | 14,50 | 14,63 | 14,02 | 14,19 | -2,00% | 580,00 |
| 22.10.2024 | 14,30 | 14,48 | 14,18 | 14,48 | 1,40% | - |
| 21.10.2024 | 14,38 | 14,54 | 14,12 | 14,28 | -0,83% | 120,00 |
| 18.10.2024 | 14,16 | 14,56 | 13,90 | 14,40 | 1,62% | 1.800,00 |
| 17.10.2024 | 14,34 | 14,41 | 14,04 | 14,17 | -1,19% | 75,00 |
| 16.10.2024 | 14,33 | 14,34 | 14,04 | 14,34 | 0,56% | - |
| 15.10.2024 | 14,34 | 14,46 | 14,18 | 14,26 | -0,49% | 300,00 |
| 14.10.2024 | 14,97 | 15,00 | 14,17 | 14,33 | -4,28% | 1.125,00 |
| 11.10.2024 | 15,15 | 15,16 | 14,86 | 14,97 | -1,12% | 915,00 |
| 10.10.2024 | 15,37 | 15,49 | 15,10 | 15,14 | -1,56% | 225,00 |
| 09.10.2024 | 14,98 | 15,54 | 14,86 | 15,38 | 2,60% | 200,00 |
| 08.10.2024 | 15,12 | 15,23 | 14,97 | 14,99 | -1,77% | 200,00 |
| 07.10.2024 | 15,73 | 15,75 | 15,00 | 15,26 | -2,93% | 1.610,00 |
| 04.10.2024 | 16,09 | 16,17 | 15,70 | 15,72 | -2,18% | - |
| 03.10.2024 | 15,99 | 16,21 | 15,76 | 16,07 | 0,12% | - |
| 02.10.2024 | 16,37 | 16,47 | 16,05 | 16,05 | -2,37% | - |
| 01.10.2024 | 16,73 | 16,75 | 16,19 | 16,44 | -1,56% | 23,00 |
| 30.09.2024 | 16,77 | 16,79 | 16,55 | 16,70 | -0,30% | - |
| 27.09.2024 | 16,74 | 16,88 | 16,56 | 16,75 | 0,06% | 160,00 |
| 26.09.2024 | 16,33 | 16,75 | 16,20 | 16,74 | 3,14% | - |
| 25.09.2024 | 16,41 | 16,50 | 16,04 | 16,23 | -1,52% | - |
| 24.09.2024 | 16,50 | 16,69 | 16,38 | 16,48 | 0,12% | - |
| 23.09.2024 | 16,15 | 16,48 | 16,08 | 16,46 | 1,79% | 350,00 |
| 20.09.2024 | 16,43 | 16,45 | 16,09 | 16,17 | -2,00% | - |
| 19.09.2024 | 16,15 | 16,50 | 16,00 | 16,50 | 2,42% | - |
| 18.09.2024 | 15,71 | 16,11 | 15,70 | 16,11 | 2,74% | - |
| 17.09.2024 | 15,87 | 15,91 | 15,65 | 15,68 | -1,01% | - |
| 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 |