14,750€
-0,07%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 14,80 | 14,94 | 14,66 | 14,76 | -0,27% | 22.346,00 |
| 29.09.2025 | 14,82 | 14,98 | 14,74 | 14,80 | -0,13% | 4.556,00 |
| 25.09.2025 | 15,02 | 15,10 | 14,78 | 14,82 | -2,50% | 13.418,00 |
| 23.09.2025 | 14,84 | 15,24 | 14,82 | 15,20 | 2,15% | 30.554,00 |
| 22.09.2025 | 15,16 | 15,16 | 14,84 | 14,88 | -1,85% | 33.013,00 |
| 19.09.2025 | 15,26 | 15,40 | 15,10 | 15,16 | 0,40% | 15.420,00 |
| 18.09.2025 | 15,20 | 15,26 | 15,06 | 15,10 | -0,53% | 20.176,00 |
| 17.09.2025 | 15,50 | 15,50 | 15,08 | 15,18 | 0,13% | 26.408,00 |
| 15.09.2025 | 15,14 | 15,16 | 15,14 | 15,16 | 0,00% | 387,00 |
| 11.09.2025 | 15,16 | 15,20 | 15,08 | 15,16 | -0,79% | 7.946,00 |
| 10.09.2025 | 15,34 | 15,40 | 15,20 | 15,28 | -0,13% | 96.865,00 |
| 09.09.2025 | 15,54 | 15,58 | 15,26 | 15,30 | -1,67% | 16.831,00 |
| 08.09.2025 | 15,76 | 15,76 | 15,52 | 15,56 | 1,04% | 8.235,00 |
| 05.09.2025 | 15,50 | 15,76 | 15,34 | 15,40 | -0,90% | 43.856,00 |
| 04.09.2025 | 15,36 | 15,62 | 15,30 | 15,54 | 0,39% | 45.535,00 |
| 03.09.2025 | 16,12 | 16,22 | 15,46 | 15,48 | -2,89% | 31.088,00 |
| 02.09.2025 | 16,22 | 16,24 | 15,84 | 15,94 | -0,99% | 34.929,00 |
| 01.09.2025 | 16,00 | 16,28 | 16,00 | 16,10 | 0,75% | 18.425,00 |
| 29.08.2025 | 15,94 | 16,20 | 15,92 | 15,98 | 0,38% | 30.851,00 |
| 28.08.2025 | 15,74 | 16,04 | 15,74 | 15,92 | 1,79% | 11.271,00 |
| 27.08.2025 | 15,70 | 15,88 | 15,56 | 15,64 | -1,14% | 26.792,00 |
| 26.08.2025 | 15,76 | 15,90 | 15,70 | 15,82 | -0,13% | 28.636,00 |
| 25.08.2025 | 16,02 | 16,02 | 15,72 | 15,84 | -0,88% | 15.607,00 |
| 22.08.2025 | 15,90 | 16,08 | 15,78 | 15,98 | 0,76% | 9.904,00 |
| 21.08.2025 | 15,74 | 15,98 | 15,74 | 15,86 | 0,00% | 28.608,00 |
| 20.08.2025 | 15,96 | 16,04 | 15,72 | 15,86 | -1,37% | 32.445,00 |
| 19.08.2025 | 15,54 | 16,10 | 15,54 | 16,08 | 2,94% | 33.355,00 |
| 18.08.2025 | 15,68 | 15,76 | 15,46 | 15,62 | -0,38% | 86.740,00 |
| 15.08.2025 | 15,86 | 15,92 | 15,64 | 15,68 | -0,38% | 13.504,00 |
| 14.08.2025 | 15,70 | 15,86 | 15,66 | 15,74 | 0,00% | 50.057,00 |
| 13.08.2025 | 15,78 | 15,84 | 15,60 | 15,74 | 0,13% | 33.828,00 |
| 12.08.2025 | 15,84 | 15,94 | 15,60 | 15,72 | -0,51% | 33.474,00 |
| 11.08.2025 | 16,30 | 16,30 | 15,80 | 15,80 | -3,19% | 40.858,00 |
| 08.08.2025 | 15,86 | 16,32 | 15,84 | 16,32 | 2,90% | 64.426,00 |
| 07.08.2025 | 15,78 | 16,00 | 15,06 | 15,86 | 1,80% | 82.110,00 |
| 06.08.2025 | 16,10 | 16,26 | 15,54 | 15,58 | -2,63% | 27.514,00 |
| 05.08.2025 | 15,50 | 16,12 | 15,50 | 16,00 | 3,76% | 63.766,00 |
| 04.08.2025 | 15,46 | 16,12 | 15,32 | 15,42 | -0,39% | 175.594,00 |
| 01.08.2025 | 15,76 | 15,76 | 15,40 | 15,48 | -2,76% | 30.741,00 |
| 31.07.2025 | 16,30 | 16,30 | 15,84 | 15,92 | -2,21% | 81.422,00 |
| 30.07.2025 | 16,44 | 16,60 | 16,04 | 16,28 | -1,45% | 68.896,00 |
| 29.07.2025 | 17,06 | 17,12 | 15,62 | 16,52 | -2,36% | 94.305,00 |
| 28.07.2025 | 17,26 | 17,38 | 16,88 | 16,92 | -0,70% | 33.542,00 |
| 25.07.2025 | 16,86 | 17,12 | 16,70 | 17,04 | 0,59% | 31.991,00 |
| 24.07.2025 | 16,80 | 17,10 | 16,80 | 16,94 | -0,47% | 16.441,00 |
| 23.07.2025 | 16,88 | 17,04 | 16,80 | 17,02 | 2,28% | 21.161,00 |
| 22.07.2025 | 17,06 | 17,06 | 16,58 | 16,64 | -2,92% | 17.664,00 |
| 21.07.2025 | 17,08 | 17,44 | 17,02 | 17,14 | 0,12% | 77.835,00 |
| 18.07.2025 | 17,20 | 17,30 | 17,08 | 17,12 | -0,35% | 18.199,00 |
| 17.07.2025 | 17,20 | 17,44 | 17,10 | 17,18 | -0,23% | 72.187,00 |
| 16.07.2025 | 17,64 | 17,68 | 17,12 | 17,22 | -2,60% | 23.949,00 |
| 15.07.2025 | 17,62 | 18,12 | 17,52 | 17,68 | 0,34% | 49.545,00 |
| 14.07.2025 | 17,74 | 17,90 | 17,56 | 17,62 | -2,00% | 16.453,00 |
| 11.07.2025 | 18,06 | 18,16 | 17,90 | 17,98 | -1,10% | 16.164,00 |
| 10.07.2025 | 17,78 | 18,22 | 17,76 | 18,18 | 2,71% | 58.975,00 |
| 09.07.2025 | 17,50 | 17,96 | 17,42 | 17,70 | 0,80% | 31.951,00 |
| 08.07.2025 | 17,24 | 17,60 | 17,00 | 17,56 | 2,81% | 31.695,00 |
| 07.07.2025 | 17,20 | 17,22 | 17,02 | 17,08 | 0,23% | 24.186,00 |
| 04.07.2025 | 17,00 | 17,20 | 16,88 | 17,04 | 0,12% | 20.381,00 |
| 03.07.2025 | 17,32 | 17,50 | 17,02 | 17,02 | -1,28% | 32.515,00 |
| 02.07.2025 | 17,28 | 17,40 | 17,06 | 17,24 | 0,23% | 55.334,00 |
| 01.07.2025 | 16,94 | 17,26 | 16,76 | 17,20 | 0,58% | 71.572,00 |
| 30.06.2025 | 16,56 | 17,26 | 16,50 | 17,10 | 4,01% | 81.718,00 |
| 27.06.2025 | 15,66 | 16,44 | 15,66 | 16,44 | 4,31% | 50.685,00 |
| 26.06.2025 | 15,66 | 15,84 | 15,56 | 15,76 | -0,63% | 48.380,00 |
| 25.06.2025 | 15,62 | 16,16 | 15,62 | 15,86 | 0,76% | 72.432,00 |
| 24.06.2025 | 15,76 | 15,86 | 15,62 | 15,74 | 2,08% | 46.502,00 |
| 23.06.2025 | 15,44 | 15,56 | 15,32 | 15,42 | -1,41% | 44.851,00 |
| 20.06.2025 | 15,82 | 15,90 | 15,60 | 15,64 | -1,01% | 44.400,00 |
| 19.06.2025 | 16,18 | 16,30 | 15,80 | 15,80 | -3,30% | 44.904,00 |
| 18.06.2025 | 16,42 | 16,48 | 16,10 | 16,34 | -0,24% | 56.088,00 |
| 17.06.2025 | 16,34 | 16,50 | 16,22 | 16,38 | -0,24% | 27.596,00 |
| 16.06.2025 | 16,16 | 16,46 | 16,16 | 16,42 | 1,48% | 39.163,00 |
| 13.06.2025 | 16,06 | 16,36 | 16,06 | 16,18 | -1,94% | 66.753,00 |
| 12.06.2025 | 16,70 | 16,76 | 16,46 | 16,50 | -1,55% | 61.201,00 |
| 11.06.2025 | 16,46 | 16,80 | 16,46 | 16,76 | 1,58% | 36.351,00 |
| 10.06.2025 | 16,46 | 16,50 | 16,36 | 16,50 | 0,36% | 38.614,00 |
| 09.06.2025 | 16,40 | 16,46 | 16,26 | 16,44 | 0,24% | 31.225,00 |
| 06.06.2025 | 16,48 | 16,54 | 16,32 | 16,40 | -0,61% | 23.634,00 |
| 05.06.2025 | 16,18 | 16,54 | 16,12 | 16,50 | 2,48% | 94.445,00 |
| 04.06.2025 | 15,90 | 16,20 | 15,90 | 16,10 | 0,63% | 50.081,00 |
| 03.06.2025 | 16,10 | 16,14 | 15,96 | 16,00 | -0,87% | 72.230,00 |
| 02.06.2025 | 16,16 | 16,28 | 16,06 | 16,14 | -1,10% | 29.675,00 |
| 30.05.2025 | 16,14 | 16,46 | 16,14 | 16,32 | 0,25% | 67.862,00 |
| 29.05.2025 | 16,52 | 16,70 | 16,22 | 16,28 | -0,25% | 50.533,00 |
| 28.05.2025 | 16,56 | 16,76 | 16,22 | 16,32 | -1,45% | 104.815,00 |
| 27.05.2025 | 16,56 | 16,58 | 16,28 | 16,56 | 0,24% | 95.138,00 |
| 26.05.2025 | 16,50 | 16,62 | 16,30 | 16,52 | 2,86% | 36.484,00 |
| 23.05.2025 | 16,16 | 16,40 | 15,76 | 16,06 | -0,25% | 136.471,00 |
| 22.05.2025 | 16,08 | 16,26 | 15,96 | 16,10 | -0,74% | 92.129,00 |
| 21.05.2025 | 16,52 | 16,74 | 15,82 | 16,22 | -4,70% | 174.036,00 |
| 20.05.2025 | 16,82 | 17,12 | 16,78 | 17,02 | 0,95% | 55.492,00 |
| 19.05.2025 | 16,60 | 17,00 | 16,60 | 16,86 | 1,81% | 87.921,00 |
| 16.05.2025 | 17,18 | 17,18 | 16,52 | 16,56 | -2,59% | 67.805,00 |
| 15.05.2025 | 16,86 | 17,04 | 16,80 | 17,00 | 0,47% | 48.535,00 |
| 14.05.2025 | 17,34 | 17,50 | 16,92 | 16,92 | -2,42% | 61.617,00 |
| 13.05.2025 | 16,90 | 17,34 | 16,88 | 17,34 | 2,60% | 98.078,00 |
| 12.05.2025 | 17,00 | 17,50 | 16,84 | 16,90 | 1,44% | 81.473,00 |
| 09.05.2025 | 16,30 | 16,92 | 16,28 | 16,66 | 3,48% | 78.690,00 |
| 08.05.2025 | 16,78 | 16,78 | 15,74 | 16,10 | -3,01% | 146.677,00 |