14,810€
1,58%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,70 | 14,72 | 14,58 | 14,69 | -0,54% | - |
| 30.09.2025 | 14,78 | 14,87 | 14,63 | 14,77 | 0,14% | 35,00 |
| 29.09.2025 | 14,84 | 14,96 | 14,70 | 14,75 | -2,70% | - |
| 25.09.2025 | 15,17 | 15,18 | 15,04 | 15,16 | 0,26% | - |
| 24.09.2025 | 15,26 | 15,27 | 15,05 | 15,12 | 0,13% | - |
| 23.09.2025 | 14,99 | 15,17 | 14,82 | 15,10 | 1,41% | - |
| 22.09.2025 | 15,25 | 15,36 | 14,85 | 14,89 | -2,55% | 900,00 |
| 19.09.2025 | 15,20 | 15,36 | 15,13 | 15,28 | 0,53% | - |
| 18.09.2025 | 15,26 | 15,29 | 15,13 | 15,20 | -0,20% | - |
| 17.09.2025 | 15,46 | 15,48 | 15,05 | 15,23 | -0,65% | - |
| 16.09.2025 | 15,47 | 15,48 | 15,27 | 15,33 | 0,92% | - |
| 15.09.2025 | 15,19 | 15,20 | 15,18 | 15,19 | 1,33% | - |
| 12.09.2025 | 15,17 | 15,23 | 14,97 | 14,99 | -1,06% | - |
| 11.09.2025 | 15,10 | 15,20 | 14,98 | 15,15 | -0,92% | - |
| 10.09.2025 | 15,45 | 15,46 | 15,23 | 15,29 | -1,04% | - |
| 09.09.2025 | 15,54 | 15,60 | 15,26 | 15,45 | -1,21% | - |
| 08.09.2025 | 15,48 | 15,66 | 15,38 | 15,64 | 1,23% | - |
| 05.09.2025 | 15,55 | 15,76 | 15,35 | 15,45 | -0,52% | 35,00 |
| 04.09.2025 | 15,48 | 15,64 | 15,33 | 15,53 | 0,52% | - |
| 03.09.2025 | 15,97 | 16,25 | 15,45 | 15,45 | -3,32% | - |
| 02.09.2025 | 16,11 | 16,30 | 15,91 | 15,98 | -1,05% | 554,00 |
| 01.09.2025 | 15,94 | 16,26 | 15,80 | 16,15 | 1,44% | - |
| 29.08.2025 | 15,87 | 16,21 | 15,74 | 15,92 | 0,25% | - |
| 28.08.2025 | 15,63 | 16,02 | 15,52 | 15,88 | 1,66% | 500,00 |
| 27.08.2025 | 15,83 | 15,85 | 15,57 | 15,62 | -1,20% | 75,00 |
| 26.08.2025 | 15,81 | 15,92 | 15,66 | 15,81 | -0,25% | 137,00 |
| 25.08.2025 | 15,91 | 16,04 | 15,73 | 15,85 | -0,69% | 350,00 |
| 22.08.2025 | 15,85 | 16,08 | 15,70 | 15,96 | 0,76% | - |
| 21.08.2025 | 15,76 | 15,97 | 15,64 | 15,84 | 0,51% | - |
| 20.08.2025 | 16,05 | 16,05 | 15,73 | 15,76 | -1,87% | - |
| 19.08.2025 | 15,63 | 16,14 | 15,52 | 16,06 | 2,82% | 300,00 |
| 18.08.2025 | 15,69 | 15,70 | 15,45 | 15,62 | -0,19% | 670,00 |
| 15.08.2025 | 15,83 | 15,95 | 15,64 | 15,65 | -0,89% | - |
| 14.08.2025 | 15,66 | 15,85 | 15,54 | 15,79 | 0,77% | 760,00 |
| 13.08.2025 | 15,77 | 15,79 | 15,60 | 15,67 | -0,38% | - |
| 12.08.2025 | 15,77 | 15,95 | 15,61 | 15,73 | 0,00% | 1.700,00 |
| 11.08.2025 | 16,33 | 16,34 | 15,73 | 15,73 | -3,50% | 100,00 |
| 08.08.2025 | 15,85 | 16,32 | 15,72 | 16,30 | 2,97% | - |
| 07.08.2025 | 15,73 | 16,01 | 15,11 | 15,83 | 0,96% | 18,00 |
| 06.08.2025 | 16,11 | 16,30 | 15,57 | 15,68 | -2,37% | 1.903,00 |
| 05.08.2025 | 15,47 | 16,14 | 15,46 | 16,06 | 4,08% | - |
| 04.08.2025 | 15,47 | 16,13 | 15,32 | 15,43 | 0,13% | 235,00 |
| 01.08.2025 | 15,79 | 15,80 | 15,38 | 15,41 | -2,78% | 7,00 |
| 31.07.2025 | 16,31 | 16,36 | 15,84 | 15,85 | -2,70% | 100,00 |
| 30.07.2025 | 16,63 | 16,64 | 16,08 | 16,29 | -1,93% | 450,00 |
| 29.07.2025 | 16,97 | 17,14 | 15,82 | 16,61 | -1,89% | 150,00 |
| 28.07.2025 | 17,26 | 17,54 | 16,83 | 16,93 | -1,17% | 693,00 |
| 25.07.2025 | 17,01 | 17,16 | 16,71 | 17,13 | -0,06% | 200,00 |
| 24.07.2025 | 17,19 | 17,20 | 16,85 | 17,14 | -0,23% | - |
| 23.07.2025 | 16,77 | 17,27 | 16,62 | 17,18 | 3,12% | 175,00 |
| 22.07.2025 | 17,12 | 17,13 | 16,62 | 16,66 | -2,91% | 70,00 |
| 21.07.2025 | 17,10 | 17,44 | 16,98 | 17,16 | 0,41% | - |
| 18.07.2025 | 17,30 | 17,32 | 17,08 | 17,09 | -0,75% | 60,00 |
| 17.07.2025 | 17,22 | 17,47 | 17,09 | 17,22 | 0,35% | - |
| 16.07.2025 | 17,71 | 17,72 | 17,08 | 17,16 | -3,54% | - |
| 15.07.2025 | 17,52 | 18,09 | 17,38 | 17,79 | 1,08% | 9.429,00 |
| 14.07.2025 | 17,78 | 17,93 | 17,51 | 17,60 | -2,44% | 200,00 |
| 11.07.2025 | 18,14 | 18,14 | 17,90 | 18,04 | -0,72% | 500,00 |
| 10.07.2025 | 17,82 | 18,22 | 17,68 | 18,17 | 1,96% | 500,00 |
| 09.07.2025 | 17,56 | 17,93 | 17,40 | 17,82 | 1,42% | - |
| 08.07.2025 | 17,12 | 17,61 | 17,00 | 17,57 | 2,75% | - |
| 07.07.2025 | 17,06 | 17,19 | 16,92 | 17,10 | -0,12% | 75,00 |
| 04.07.2025 | 16,84 | 17,12 | 16,84 | 17,12 | -1,38% | 20,00 |
| 03.07.2025 | 17,36 | 17,36 | 17,36 | 17,36 | 1,76% | - |
| 02.07.2025 | 17,10 | 17,10 | 17,06 | 17,06 | 1,67% | 35,00 |
| 01.07.2025 | 16,78 | 16,78 | 16,78 | 16,78 | -1,41% | - |
| 30.06.2025 | 16,36 | 17,02 | 16,36 | 17,02 | 8,27% | 207,00 |
| 27.06.2025 | 15,72 | 15,72 | 15,72 | 15,72 | -0,13% | - |
| 26.06.2025 | 15,78 | 15,78 | 15,74 | 15,74 | -0,51% | 500,00 |
| 25.06.2025 | 15,66 | 15,82 | 15,66 | 15,82 | 0,13% | 160,00 |
| 24.06.2025 | 15,72 | 15,80 | 15,72 | 15,80 | 1,94% | 300,00 |
| 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 |