17,520€
0,11%
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 |
|---|---|---|---|---|---|---|
| 30.04.2026 | 16,90 | 16,90 | 16,88 | 16,88 | -3,54% | - |
| 29.04.2026 | 17,50 | 17,52 | 17,06 | 17,50 | -0,51% | - |
| 28.04.2026 | 17,51 | 17,65 | 17,40 | 17,59 | -0,79% | - |
| 27.04.2026 | 17,62 | 17,80 | 17,18 | 17,73 | -0,23% | - |
| 24.04.2026 | 18,03 | 18,04 | 17,66 | 17,77 | -1,22% | - |
| 23.04.2026 | 17,60 | 18,15 | 17,44 | 17,99 | -1,48% | - |
| 22.04.2026 | 18,23 | 18,26 | 17,78 | 18,26 | -0,92% | - |
| 21.04.2026 | 18,44 | 18,44 | 18,34 | 18,43 | -0,49% | - |
| 20.04.2026 | 18,58 | 18,58 | 18,08 | 18,52 | -0,80% | - |
| 17.04.2026 | 18,24 | 18,68 | 17,80 | 18,67 | 2,81% | - |
| 16.04.2026 | 18,15 | 18,21 | 17,80 | 18,16 | -0,22% | - |
| 15.04.2026 | 18,42 | 18,51 | 17,96 | 18,20 | 0,94% | - |
| 14.04.2026 | 18,01 | 18,05 | 17,56 | 18,03 | 1,01% | - |
| 10.04.2026 | 17,64 | 17,85 | 17,22 | 17,85 | 1,77% | - |
| 09.04.2026 | 17,55 | 17,56 | 17,12 | 17,54 | -1,41% | - |
| 08.04.2026 | 17,11 | 17,81 | 16,48 | 17,79 | 6,46% | 530,00 |
| 07.04.2026 | 16,60 | 16,80 | 16,32 | 16,71 | -0,06% | 100,00 |
| 02.04.2026 | 17,01 | 17,01 | 16,56 | 16,72 | -0,42% | 200,00 |
| 01.04.2026 | 16,90 | 16,96 | 16,70 | 16,79 | 2,25% | - |
| 31.03.2026 | 16,51 | 16,51 | 16,12 | 16,42 | 0,49% | - |
| 30.03.2026 | 16,41 | 16,56 | 15,94 | 16,34 | -5,71% | - |
| 27.03.2026 | 17,36 | 17,37 | 16,92 | 17,33 | 1,05% | - |
| 26.03.2026 | 17,15 | 17,16 | 17,10 | 17,15 | -2,50% | - |
| 25.03.2026 | 17,60 | 17,61 | 17,59 | 17,59 | 2,03% | - |
| 24.03.2026 | 17,28 | 17,37 | 17,00 | 17,24 | 3,05% | - |
| 23.03.2026 | 16,02 | 16,83 | 15,62 | 16,73 | 1,46% | 325,00 |
| 20.03.2026 | 16,72 | 16,83 | 16,46 | 16,49 | -1,20% | - |
| 19.03.2026 | 17,01 | 17,10 | 15,89 | 16,69 | -4,90% | 1.030,00 |
| 18.03.2026 | 17,56 | 17,57 | 17,14 | 17,55 | 2,33% | - |
| 17.03.2026 | 17,12 | 17,16 | 16,78 | 17,15 | -0,75% | - |
| 16.03.2026 | 17,45 | 17,48 | 17,04 | 17,28 | -1,54% | 5,00 |
| 13.03.2026 | 17,78 | 17,80 | 17,30 | 17,55 | -0,90% | - |
| 12.03.2026 | 17,79 | 18,64 | 17,64 | 17,71 | -1,45% | - |
| 11.03.2026 | 17,96 | 17,97 | 17,96 | 17,97 | 2,69% | - |
| 10.03.2026 | 17,37 | 17,53 | 17,37 | 17,50 | 1,27% | - |
| 09.03.2026 | 17,80 | 18,00 | 17,06 | 17,28 | -3,95% | 1.920,00 |
| 06.03.2026 | 18,07 | 18,46 | 17,75 | 17,99 | -0,44% | - |
| 05.03.2026 | 18,12 | 18,44 | 17,90 | 18,07 | -1,04% | - |
| 04.03.2026 | 17,80 | 18,26 | 17,75 | 18,26 | -1,93% | 30,00 |
| 03.03.2026 | 18,69 | 18,71 | 18,16 | 18,62 | -2,36% | - |
| 02.03.2026 | 19,40 | 19,40 | 18,58 | 19,07 | -4,75% | - |
| 27.02.2026 | 20,01 | 20,02 | 20,01 | 20,02 | 1,42% | - |
| 26.02.2026 | 19,60 | 19,87 | 19,56 | 19,74 | -0,60% | - |
| 25.02.2026 | 19,92 | 20,03 | 19,62 | 19,86 | 0,05% | 1.010,00 |
| 24.02.2026 | 19,50 | 19,87 | 19,26 | 19,85 | 3,44% | - |
| 23.02.2026 | 19,04 | 19,20 | 19,04 | 19,19 | -2,34% | - |
| 20.02.2026 | 19,66 | 19,67 | 19,65 | 19,65 | -0,30% | - |
| 19.02.2026 | 19,33 | 19,81 | 18,81 | 19,71 | 5,68% | 180,00 |
| 18.02.2026 | 18,51 | 18,65 | 17,87 | 18,65 | -0,32% | 97,00 |
| 17.02.2026 | 18,65 | 18,72 | 18,50 | 18,71 | 0,16% | - |
| 16.02.2026 | 18,85 | 18,91 | 18,61 | 18,68 | 0,38% | - |
| 13.02.2026 | 18,61 | 18,63 | 18,61 | 18,61 | -1,95% | - |
| 12.02.2026 | 18,69 | 19,02 | 18,54 | 18,98 | 3,15% | - |
| 11.02.2026 | 18,60 | 18,61 | 18,35 | 18,40 | -0,97% | - |
| 10.02.2026 | 18,37 | 18,69 | 18,37 | 18,58 | 2,54% | 700,00 |
| 06.02.2026 | 18,14 | 18,14 | 18,11 | 18,12 | -0,71% | - |
| 05.02.2026 | 18,42 | 18,52 | 18,23 | 18,25 | 3,28% | 1.000,00 |
| 04.02.2026 | 17,66 | 17,68 | 17,66 | 17,67 | 2,55% | - |
| 02.02.2026 | 16,80 | 17,31 | 16,68 | 17,23 | 1,71% | - |
| 30.01.2026 | 17,07 | 17,13 | 16,84 | 16,94 | -0,94% | - |
| 29.01.2026 | 17,08 | 17,12 | 16,96 | 17,10 | -0,12% | - |
| 28.01.2026 | 17,26 | 17,31 | 17,08 | 17,12 | -0,81% | - |
| 27.01.2026 | 17,18 | 17,27 | 17,02 | 17,26 | 0,52% | - |
| 26.01.2026 | 17,16 | 17,17 | 17,15 | 17,17 | -0,23% | - |
| 23.01.2026 | 17,38 | 17,38 | 17,05 | 17,21 | 3,05% | - |
| 22.01.2026 | 16,69 | 16,71 | 16,56 | 16,70 | 2,08% | - |
| 21.01.2026 | 16,17 | 16,42 | 16,08 | 16,36 | -0,85% | - |
| 20.01.2026 | 16,51 | 16,55 | 16,40 | 16,50 | -0,66% | - |
| 19.01.2026 | 16,59 | 16,82 | 16,50 | 16,61 | -2,01% | 9,00 |
| 16.01.2026 | 16,94 | 17,06 | 16,80 | 16,95 | 3,48% | - |
| 15.01.2026 | 16,39 | 16,40 | 16,37 | 16,38 | -0,36% | - |
| 14.01.2026 | 16,43 | 16,45 | 16,30 | 16,44 | -0,84% | - |
| 13.01.2026 | 16,57 | 16,58 | 16,57 | 16,58 | 1,04% | - |
| 12.01.2026 | 16,41 | 16,43 | 16,41 | 16,41 | 1,99% | - |
| 09.01.2026 | 16,09 | 16,09 | 16,07 | 16,09 | 1,26% | - |
| 08.01.2026 | 15,87 | 15,89 | 15,76 | 15,89 | 1,34% | - |
| 07.01.2026 | 16,05 | 16,18 | 15,68 | 15,68 | 0,38% | 599,00 |
| 06.01.2026 | 15,04 | 15,62 | 14,92 | 15,62 | 5,19% | 20,00 |
| 05.01.2026 | 15,24 | 15,26 | 14,85 | 14,85 | -3,00% | - |
| 02.01.2026 | 15,36 | 15,50 | 15,31 | 15,31 | 0,59% | 2,00 |
| 30.12.2025 | 15,14 | 15,28 | 15,02 | 15,22 | 2,84% | - |
| 29.12.2025 | 14,78 | 14,80 | 14,78 | 14,80 | -0,27% | - |
| 23.12.2025 | 14,96 | 14,98 | 14,84 | 14,84 | -0,34% | - |
| 22.12.2025 | 14,87 | 15,00 | 14,87 | 14,89 | 0,88% | 3,00 |
| 19.12.2025 | 14,66 | 14,77 | 14,58 | 14,76 | 2,36% | - |
| 18.12.2025 | 14,42 | 14,43 | 14,30 | 14,42 | -2,04% | - |
| 17.12.2025 | 14,74 | 14,76 | 14,62 | 14,72 | 1,94% | - |
| 16.12.2025 | 14,56 | 14,58 | 14,44 | 14,44 | -4,24% | - |
| 15.12.2025 | 15,07 | 15,08 | 14,94 | 15,08 | -0,46% | - |
| 12.12.2025 | 15,16 | 15,18 | 15,14 | 15,15 | 3,27% | - |
| 10.12.2025 | 14,66 | 14,68 | 14,54 | 14,67 | -0,47% | - |
| 09.12.2025 | 14,74 | 14,74 | 14,72 | 14,74 | -0,67% | - |
| 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% | - |