15,670€
0,32%
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 |
|---|---|---|---|---|---|---|
| 27.01.2025 | 15,72 | 15,72 | 15,34 | 15,64 | 0,26% | 75.071,00 |
| 24.01.2025 | 15,62 | 15,90 | 15,50 | 15,60 | 0,00% | 57.578,00 |
| 23.01.2025 | 15,48 | 15,76 | 15,48 | 15,60 | -0,26% | 48.037,00 |
| 22.01.2025 | 15,50 | 15,64 | 15,32 | 15,64 | 1,03% | 51.649,00 |
| 21.01.2025 | 15,28 | 15,52 | 15,08 | 15,48 | 0,52% | 42.148,00 |
| 20.01.2025 | 15,12 | 15,60 | 15,00 | 15,40 | 2,94% | 58.797,00 |
| 17.01.2025 | 14,72 | 15,30 | 14,72 | 14,96 | 1,49% | 44.841,00 |
| 16.01.2025 | 15,62 | 15,62 | 14,32 | 14,74 | -5,63% | 90.754,00 |
| 15.01.2025 | 15,10 | 15,66 | 15,10 | 15,62 | 3,31% | 48.404,00 |
| 14.01.2025 | 14,74 | 15,16 | 14,74 | 15,12 | 1,75% | 14.458,00 |
| 13.01.2025 | 14,66 | 14,92 | 14,50 | 14,86 | 1,23% | 25.198,00 |
| 10.01.2025 | 14,74 | 14,94 | 14,60 | 14,68 | -0,94% | 19.676,00 |
| 09.01.2025 | 14,70 | 14,82 | 14,64 | 14,82 | 0,68% | 38.288,00 |
| 08.01.2025 | 15,18 | 15,24 | 14,66 | 14,72 | -3,66% | 42.570,00 |
| 07.01.2025 | 15,52 | 15,52 | 15,20 | 15,28 | -1,80% | 26.651,00 |
| 06.01.2025 | 14,98 | 15,56 | 14,98 | 15,56 | 3,87% | 54.848,00 |
| 03.01.2025 | 14,96 | 15,12 | 14,82 | 14,98 | 0,27% | 45.687,00 |
| 02.01.2025 | 14,82 | 14,96 | 14,72 | 14,94 | 1,08% | 39.755,00 |
| 30.12.2024 | 14,66 | 14,80 | 14,58 | 14,78 | 0,00% | 23.725,00 |
| 27.12.2024 | 14,74 | 14,84 | 14,60 | 14,78 | 0,96% | 35.419,00 |
| 23.12.2024 | 14,80 | 14,88 | 14,54 | 14,64 | -1,21% | 43.249,00 |
| 20.12.2024 | 14,18 | 14,86 | 14,04 | 14,82 | 3,35% | 45.140,00 |
| 19.12.2024 | 14,42 | 14,54 | 14,34 | 14,34 | -2,05% | 47.332,00 |
| 18.12.2024 | 14,68 | 14,74 | 14,56 | 14,64 | -0,41% | 28.296,00 |
| 17.12.2024 | 14,68 | 14,70 | 14,50 | 14,70 | 0,14% | 24.830,00 |
| 16.12.2024 | 15,02 | 15,02 | 14,66 | 14,68 | -3,04% | 23.624,00 |
| 13.12.2024 | 15,32 | 15,46 | 15,02 | 15,14 | -0,79% | 55.911,00 |
| 12.12.2024 | 14,66 | 15,32 | 14,66 | 15,26 | 3,25% | 108.535,00 |
| 11.12.2024 | 14,52 | 14,84 | 14,52 | 14,78 | 1,37% | 50.564,00 |
| 10.12.2024 | 14,42 | 14,60 | 14,24 | 14,58 | 0,69% | 63.904,00 |
| 09.12.2024 | 14,18 | 14,58 | 14,16 | 14,48 | 2,40% | 47.547,00 |
| 06.12.2024 | 13,98 | 14,20 | 13,96 | 14,14 | 1,00% | 37.189,00 |
| 05.12.2024 | 13,94 | 14,10 | 13,88 | 14,00 | 0,29% | 49.865,00 |
| 04.12.2024 | 13,76 | 14,02 | 13,74 | 13,96 | 1,31% | 39.088,00 |
| 03.12.2024 | 13,18 | 13,80 | 13,12 | 13,78 | 5,19% | 125.653,00 |
| 02.12.2024 | 13,56 | 13,62 | 13,02 | 13,10 | -3,53% | 53.480,00 |
| 29.11.2024 | 13,34 | 13,58 | 13,30 | 13,58 | 1,34% | 28.625,00 |
| 28.11.2024 | 13,12 | 13,48 | 13,12 | 13,40 | 1,36% | 15.295,00 |
| 27.11.2024 | 13,56 | 13,60 | 13,10 | 13,22 | -3,36% | 48.104,00 |
| 26.11.2024 | 13,98 | 14,00 | 13,56 | 13,68 | -1,72% | 72.591,00 |
| 25.11.2024 | 13,68 | 13,94 | 13,68 | 13,92 | 2,35% | 29.247,00 |
| 22.11.2024 | 13,28 | 13,68 | 13,28 | 13,60 | 2,26% | 32.207,00 |
| 21.11.2024 | 13,30 | 13,38 | 13,26 | 13,30 | 0,45% | 25.173,00 |
| 20.11.2024 | 13,06 | 13,34 | 13,04 | 13,24 | 0,30% | 84.495,00 |
| 19.11.2024 | 13,52 | 13,64 | 12,80 | 13,20 | -2,08% | 64.249,00 |
| 18.11.2024 | 13,64 | 13,78 | 13,40 | 13,48 | -0,30% | 72.230,00 |
| 15.11.2024 | 13,44 | 13,64 | 13,44 | 13,52 | -0,44% | 52.154,00 |
| 14.11.2024 | 13,80 | 13,90 | 13,52 | 13,58 | -1,59% | 49.842,00 |
| 13.11.2024 | 13,60 | 14,12 | 13,34 | 13,80 | 0,29% | 124.353,00 |
| 12.11.2024 | 14,50 | 14,50 | 13,06 | 13,76 | -7,28% | 393.174,00 |
| 11.11.2024 | 14,54 | 15,00 | 14,50 | 14,84 | 2,63% | 36.896,00 |
| 08.11.2024 | 14,62 | 14,62 | 14,30 | 14,46 | -1,50% | 21.134,00 |
| 07.11.2024 | 13,86 | 14,70 | 13,86 | 14,68 | 5,76% | 51.149,00 |
| 06.11.2024 | 13,96 | 14,26 | 13,66 | 13,88 | -1,14% | 64.656,00 |
| 05.11.2024 | 14,20 | 14,20 | 13,94 | 14,04 | 0,43% | 25.073,00 |
| 04.11.2024 | 14,36 | 14,38 | 13,82 | 13,98 | -1,83% | 52.511,00 |
| 01.11.2024 | 14,18 | 14,32 | 14,18 | 14,24 | 0,85% | 25.754,00 |
| 31.10.2024 | 13,92 | 14,16 | 13,90 | 14,12 | 1,15% | 25.565,00 |
| 30.10.2024 | 14,20 | 14,24 | 13,86 | 13,96 | -1,83% | 33.172,00 |
| 29.10.2024 | 14,50 | 14,62 | 14,22 | 14,22 | -1,93% | 31.360,00 |
| 28.10.2024 | 14,52 | 14,88 | 14,46 | 14,50 | 0,42% | 78.452,00 |
| 25.10.2024 | 14,42 | 14,50 | 14,24 | 14,44 | 1,26% | 33.594,00 |
| 24.10.2024 | 14,20 | 14,52 | 14,20 | 14,26 | -0,83% | 25.236,00 |
| 23.10.2024 | 14,48 | 14,62 | 14,06 | 14,38 | -0,14% | 43.969,00 |
| 22.10.2024 | 14,24 | 14,46 | 14,24 | 14,40 | 0,84% | 28.615,00 |
| 21.10.2024 | 14,40 | 14,52 | 14,28 | 14,28 | -1,11% | 30.653,00 |
| 18.10.2024 | 14,00 | 14,56 | 13,90 | 14,44 | 1,98% | 55.706,00 |
| 17.10.2024 | 14,52 | 14,52 | 14,16 | 14,16 | -1,26% | 40.558,00 |
| 16.10.2024 | 14,20 | 14,34 | 14,02 | 14,34 | 0,56% | 123.649,00 |
| 15.10.2024 | 14,34 | 14,44 | 14,18 | 14,26 | -0,56% | 60.525,00 |
| 14.10.2024 | 14,62 | 14,80 | 14,06 | 14,34 | -4,14% | 134.324,00 |
| 11.10.2024 | 15,14 | 15,16 | 14,86 | 14,96 | -1,58% | 67.141,00 |
| 10.10.2024 | 15,40 | 15,46 | 15,16 | 15,20 | -1,43% | 35.674,00 |
| 09.10.2024 | 14,96 | 15,46 | 14,90 | 15,42 | 2,66% | 20.345,00 |
| 08.10.2024 | 15,00 | 15,26 | 14,96 | 15,02 | -1,44% | 42.851,00 |
| 07.10.2024 | 15,68 | 15,76 | 15,00 | 15,24 | -3,30% | 77.842,00 |
| 04.10.2024 | 16,08 | 16,18 | 15,70 | 15,76 | -1,87% | 16.355,00 |
| 03.10.2024 | 16,00 | 16,24 | 15,62 | 16,06 | -0,37% | 58.007,00 |
| 02.10.2024 | 16,42 | 16,48 | 16,10 | 16,12 | -2,18% | 62.960,00 |
| 01.10.2024 | 16,56 | 16,58 | 16,18 | 16,48 | -1,44% | 28.856,00 |
| 30.09.2024 | 16,80 | 16,80 | 16,56 | 16,72 | -0,59% | 73.952,00 |
| 27.09.2024 | 16,80 | 16,84 | 16,56 | 16,82 | 1,08% | 58.352,00 |
| 26.09.2024 | 16,44 | 16,68 | 16,44 | 16,64 | 2,46% | 32.955,00 |
| 25.09.2024 | 16,28 | 16,50 | 16,04 | 16,24 | -1,58% | 18.954,00 |
| 24.09.2024 | 16,48 | 16,68 | 16,36 | 16,50 | 0,73% | 45.656,00 |
| 23.09.2024 | 16,24 | 16,48 | 16,12 | 16,38 | 1,36% | 18.286,00 |
| 20.09.2024 | 16,18 | 16,22 | 16,16 | 16,16 | -1,70% | 38.144,00 |
| 19.09.2024 | 16,12 | 16,48 | 16,12 | 16,44 | 2,37% | 23.826,00 |
| 18.09.2024 | 15,72 | 16,10 | 15,72 | 16,06 | 2,42% | 32.542,00 |
| 17.09.2024 | 15,86 | 15,86 | 15,66 | 15,68 | 0,13% | 12.068,00 |
| 16.09.2024 | 16,06 | 16,06 | 15,66 | 15,66 | -2,13% | 12.227,00 |
| 13.09.2024 | 15,92 | 16,16 | 15,76 | 16,00 | 1,01% | 46.030,00 |
| 12.09.2024 | 15,72 | 16,12 | 15,68 | 15,84 | 2,06% | 39.161,00 |
| 11.09.2024 | 15,96 | 16,14 | 15,34 | 15,52 | -2,51% | 89.844,00 |
| 10.09.2024 | 16,48 | 16,48 | 15,74 | 15,92 | -1,36% | 43.862,00 |
| 09.09.2024 | 16,16 | 16,36 | 16,02 | 16,14 | -1,10% | 36.584,00 |
| 06.09.2024 | 16,74 | 16,74 | 16,32 | 16,32 | -1,69% | 19.058,00 |
| 05.09.2024 | 16,68 | 16,86 | 16,60 | 16,60 | -1,19% | 15.108,00 |
| 04.09.2024 | 16,62 | 16,86 | 16,50 | 16,80 | -0,59% | 20.883,00 |
| 03.09.2024 | 17,04 | 17,12 | 16,80 | 16,90 | -0,94% | 19.858,00 |