20,300€
0,35%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 22.05.2026 | 19,32 | 19,37 | 18,86 | 19,34 | 1,10% | - |
| 21.05.2026 | 19,11 | 19,15 | 18,64 | 19,13 | 1,06% | - |
| 20.05.2026 | 18,93 | 19,10 | 18,48 | 18,93 | -3,22% | 1.000,00 |
| 19.05.2026 | 19,37 | 19,57 | 18,88 | 19,56 | 1,14% | 50,00 |
| 18.05.2026 | 19,36 | 19,60 | 19,34 | 19,34 | -2,22% | 1,00 |
| 11.05.2026 | 19,75 | 19,93 | 19,24 | 19,78 | 1,02% | - |
| 08.05.2026 | 18,95 | 19,66 | 18,50 | 19,58 | 2,19% | - |
| 07.05.2026 | 18,26 | 19,86 | 17,80 | 19,16 | 8,93% | 2,00 |
| 06.05.2026 | 17,44 | 17,76 | 16,98 | 17,59 | 2,75% | - |
| 05.05.2026 | 17,15 | 17,17 | 16,72 | 17,12 | -1,10% | - |
| 04.05.2026 | 17,60 | 17,85 | 17,14 | 17,31 | 2,55% | - |
| 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 | 0,84% | - |
| 13.04.2026 | 17,62 | 17,94 | 17,18 | 17,88 | 0,17% | - |
| 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 | 1,20% | 700,00 |
| 09.02.2026 | 18,35 | 18,54 | 18,20 | 18,36 | 1,32% | 864,00 |
| 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 | 0,28% | - |
| 03.02.2026 | 17,42 | 17,72 | 17,28 | 17,62 | 2,26% | 50,00 |
| 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% | - |