22,050€
0,23%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,25 | 22,25 | 22,20 | 22,23 | 1,02% | - |
| 16.10.2026 | 22,05 | 22,05 | 22,00 | 22,00 | 0,92% | - |
| 15.10.2026 | 21,80 | 21,83 | 21,25 | 21,80 | 0,46% | - |
| 14.10.2026 | 21,68 | 21,70 | 21,68 | 21,70 | 3,09% | - |
| 13.10.2026 | 21,03 | 21,08 | 20,50 | 21,05 | -0,24% | - |
| 12.10.2026 | 21,55 | 21,60 | 21,00 | 21,10 | 0,24% | - |
| 08.10.2026 | 21,70 | 21,70 | 20,88 | 21,05 | -4,32% | - |
| 07.10.2026 | 22,03 | 22,03 | 22,00 | 22,00 | 0,57% | - |
| 06.10.2026 | 21,95 | 22,00 | 21,80 | 21,88 | 1,51% | - |
| 05.10.2026 | 21,53 | 21,55 | 21,53 | 21,55 | 0,00% | - |
| 02.10.2026 | 21,55 | 21,55 | 21,30 | 21,55 | -1,03% | - |
| 01.10.2026 | 21,73 | 21,95 | 21,70 | 21,78 | -0,80% | - |
| 30.09.2026 | 22,20 | 22,23 | 21,83 | 21,95 | 0,00% | - |
| 29.09.2026 | 21,95 | 22,00 | 21,93 | 21,95 | -0,45% | - |
| 28.09.2026 | 22,10 | 22,10 | 22,05 | 22,05 | -0,68% | - |
| 25.09.2026 | 22,15 | 22,20 | 22,15 | 22,20 | -1,11% | - |
| 24.09.2026 | 22,45 | 22,45 | 22,43 | 22,45 | 0,56% | - |
| 23.09.2026 | 22,78 | 22,83 | 22,33 | 22,33 | -2,08% | - |
| 22.09.2026 | 22,38 | 22,88 | 22,23 | 22,80 | 2,47% | - |
| 21.09.2026 | 22,18 | 22,25 | 21,93 | 22,25 | -1,44% | - |
| 18.09.2026 | 22,55 | 22,75 | 22,53 | 22,58 | -0,99% | - |
| 17.09.2026 | 22,83 | 22,88 | 22,25 | 22,80 | 0,44% | - |
| 16.09.2026 | 22,73 | 22,73 | 22,68 | 22,70 | 2,25% | - |
| 15.09.2026 | 22,18 | 22,28 | 22,05 | 22,20 | 0,34% | - |
| 14.09.2026 | 22,28 | 22,33 | 22,03 | 22,13 | 1,49% | - |
| 10.09.2026 | 21,80 | 21,80 | 21,70 | 21,80 | -0,57% | - |
| 09.09.2026 | 21,95 | 21,95 | 21,80 | 21,93 | -1,13% | - |
| 08.09.2026 | 22,03 | 22,25 | 21,80 | 22,18 | -0,56% | - |
| 07.09.2026 | 22,58 | 22,65 | 22,30 | 22,30 | 0,00% | 350,00 |
| 04.09.2026 | 22,30 | 22,33 | 22,20 | 22,30 | 2,88% | - |
| 03.09.2026 | 21,70 | 21,70 | 21,68 | 21,68 | -0,12% | - |
| 02.09.2026 | 21,90 | 21,93 | 21,33 | 21,70 | -1,36% | - |
| 01.09.2026 | 22,20 | 22,28 | 21,93 | 22,00 | -1,12% | - |
| 31.08.2026 | 22,25 | 22,30 | 22,25 | 22,25 | -0,67% | - |
| 28.08.2026 | 22,38 | 22,43 | 22,38 | 22,40 | 0,67% | - |
| 27.08.2026 | 22,60 | 22,70 | 22,20 | 22,25 | -1,66% | - |
| 26.08.2026 | 22,58 | 22,63 | 22,55 | 22,63 | -0,22% | - |
| 25.08.2026 | 22,78 | 22,78 | 22,55 | 22,68 | -0,33% | - |
| 24.08.2026 | 22,78 | 22,78 | 22,70 | 22,75 | 0,00% | - |
| 21.08.2026 | 22,55 | 22,90 | 22,40 | 22,75 | 1,34% | 100,00 |
| 20.08.2026 | 22,45 | 22,45 | 22,35 | 22,45 | 1,81% | - |
| 19.08.2026 | 21,88 | 22,10 | 21,60 | 22,05 | 1,26% | - |
| 18.08.2026 | 21,53 | 21,85 | 21,48 | 21,78 | 1,40% | - |
| 17.08.2026 | 21,58 | 21,60 | 21,30 | 21,48 | -0,12% | - |
| 14.08.2026 | 21,50 | 21,50 | 21,50 | 21,50 | 0,94% | - |
| 13.08.2026 | 21,30 | 21,33 | 21,20 | 21,30 | 0,95% | - |
| 12.08.2026 | 21,10 | 21,10 | 21,10 | 21,10 | -1,75% | - |
| 11.08.2026 | 21,50 | 21,50 | 21,40 | 21,48 | -0,12% | - |
| 10.08.2026 | 21,53 | 21,53 | 21,30 | 21,50 | -0,12% | - |
| 07.08.2026 | 21,53 | 21,53 | 21,30 | 21,53 | 1,41% | - |
| 06.08.2026 | 21,03 | 21,68 | 20,73 | 21,23 | 0,12% | - |
| 05.08.2026 | 21,20 | 21,20 | 21,18 | 21,20 | 0,95% | - |
| 04.08.2026 | 21,48 | 21,50 | 20,78 | 21,00 | -3,00% | 350,00 |
| 03.08.2026 | 21,83 | 21,83 | 21,60 | 21,65 | -1,70% | - |
| 31.07.2026 | 22,03 | 22,03 | 21,60 | 22,03 | 1,50% | - |
| 30.07.2026 | 21,15 | 21,70 | 21,10 | 21,70 | 0,58% | 520,00 |
| 29.07.2026 | 20,88 | 21,65 | 20,35 | 21,58 | 3,48% | 370,00 |
| 28.07.2026 | 20,78 | 20,93 | 20,25 | 20,85 | 0,00% | - |
| 27.07.2026 | 20,85 | 21,13 | 20,75 | 20,85 | 0,12% | 1.220,00 |
| 24.07.2026 | 20,58 | 20,85 | 20,50 | 20,83 | 1,59% | 30,00 |
| 23.07.2026 | 20,55 | 20,75 | 20,38 | 20,50 | 0,64% | - |
| 22.07.2026 | 20,35 | 20,38 | 20,35 | 20,37 | 2,08% | - |
| 21.07.2026 | 19,96 | 19,99 | 19,48 | 19,96 | -1,94% | - |
| 20.07.2026 | 20,30 | 20,35 | 19,78 | 20,35 | -0,37% | - |
| 17.07.2026 | 20,35 | 20,44 | 19,88 | 20,43 | 0,62% | - |
| 16.07.2026 | 20,33 | 20,33 | 20,05 | 20,30 | 2,68% | - |
| 15.07.2026 | 19,90 | 19,91 | 19,72 | 19,77 | -0,60% | - |
| 14.07.2026 | 19,86 | 19,94 | 19,38 | 19,89 | -0,75% | - |
| 13.07.2026 | 19,76 | 20,05 | 19,30 | 20,04 | 1,06% | - |
| 10.07.2026 | 19,96 | 20,08 | 19,48 | 19,83 | -0,97% | - |
| 09.07.2026 | 19,84 | 20,03 | 19,32 | 20,03 | 0,83% | - |
| 08.07.2026 | 20,30 | 20,30 | 19,62 | 19,86 | -2,53% | - |
| 07.07.2026 | 20,63 | 20,85 | 20,35 | 20,38 | -0,73% | 400,00 |
| 03.07.2026 | 20,43 | 20,55 | 19,94 | 20,53 | 1,61% | - |
| 02.07.2026 | 20,20 | 20,23 | 20,15 | 20,20 | -0,15% | - |
| 01.07.2026 | 20,28 | 20,29 | 20,15 | 20,23 | 0,15% | - |
| 30.06.2026 | 20,10 | 20,23 | 19,60 | 20,20 | -0,98% | - |
| 29.06.2026 | 19,98 | 20,45 | 19,98 | 20,40 | 2,74% | 550,00 |
| 26.06.2026 | 19,95 | 19,95 | 19,86 | 19,86 | 0,33% | - |
| 24.06.2026 | 19,80 | 19,80 | 19,76 | 19,79 | 1,59% | - |
| 23.06.2026 | 20,23 | 20,23 | 19,33 | 19,48 | -1,29% | 570,00 |
| 22.06.2026 | 19,70 | 19,75 | 19,70 | 19,74 | 0,48% | - |
| 19.06.2026 | 19,59 | 19,67 | 19,14 | 19,64 | 1,24% | - |
| 18.06.2026 | 20,00 | 20,09 | 19,40 | 19,40 | -4,13% | - |
| 17.06.2026 | 20,24 | 20,25 | 19,74 | 20,24 | -0,93% | - |
| 16.06.2026 | 20,58 | 20,70 | 20,35 | 20,43 | -2,39% | 79,00 |
| 15.06.2026 | 20,98 | 21,20 | 20,93 | 20,93 | 4,91% | 33,00 |
| 12.06.2026 | 19,94 | 19,96 | 19,44 | 19,95 | 2,33% | - |
| 11.06.2026 | 19,23 | 19,59 | 18,72 | 19,49 | 1,78% | - |
| 10.06.2026 | 19,36 | 19,44 | 18,90 | 19,15 | -2,05% | - |
| 09.06.2026 | 19,85 | 19,91 | 19,51 | 19,55 | -1,01% | - |
| 08.06.2026 | 19,81 | 20,00 | 19,66 | 19,75 | -1,25% | 40,00 |
| 05.06.2026 | 19,99 | 20,05 | 19,52 | 20,00 | 0,05% | - |
| 04.06.2026 | 20,00 | 20,30 | 19,52 | 19,99 | -2,49% | - |
| 03.06.2026 | 19,46 | 20,63 | 19,34 | 20,50 | 0,59% | - |
| 02.06.2026 | 20,38 | 20,39 | 19,86 | 20,38 | -1,55% | - |
| 28.05.2026 | 20,73 | 20,73 | 20,70 | 20,70 | -0,48% | - |
| 27.05.2026 | 19,85 | 20,90 | 19,40 | 20,80 | 5,64% | 50,00 |
| 26.05.2026 | 19,65 | 19,70 | 19,16 | 19,69 | 0,31% | - |
| 25.05.2026 | 19,28 | 19,78 | 18,80 | 19,63 | 1,50% | - |