15,930€
1,46%
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 |
|---|---|---|---|---|---|---|
| 25.04.2025 | 15,84 | 15,96 | 15,68 | 15,90 | 1,02% | 50.172,00 |
| 24.04.2025 | 15,68 | 15,80 | 15,48 | 15,74 | 0,90% | 24.436,00 |
| 23.04.2025 | 15,26 | 15,70 | 15,16 | 15,60 | 3,31% | 39.515,00 |
| 22.04.2025 | 15,36 | 15,36 | 14,94 | 15,10 | -1,44% | 18.162,00 |
| 17.04.2025 | 15,20 | 15,38 | 15,08 | 15,32 | 1,19% | 30.086,00 |
| 16.04.2025 | 15,04 | 15,14 | 14,80 | 15,14 | -0,79% | 25.736,00 |
| 15.04.2025 | 15,00 | 15,34 | 15,00 | 15,26 | 2,97% | 25.592,00 |
| 14.04.2025 | 14,90 | 14,96 | 14,58 | 14,82 | 2,77% | 52.045,00 |
| 11.04.2025 | 14,76 | 14,76 | 14,24 | 14,42 | -1,23% | 34.383,00 |
| 10.04.2025 | 15,82 | 15,82 | 14,58 | 14,60 | 1,81% | 64.302,00 |
| 09.04.2025 | 14,58 | 14,62 | 13,92 | 14,34 | 0,42% | 95.728,00 |
| 08.04.2025 | 14,48 | 14,60 | 13,90 | 14,28 | 1,71% | 92.064,00 |
| 07.04.2025 | 13,00 | 14,66 | 12,50 | 14,04 | -1,68% | 149.250,00 |
| 04.04.2025 | 14,98 | 15,02 | 14,00 | 14,28 | -5,68% | 181.891,00 |
| 03.04.2025 | 14,98 | 15,68 | 14,80 | 15,14 | -4,42% | 99.615,00 |
| 02.04.2025 | 16,24 | 16,24 | 15,66 | 15,84 | -2,22% | 58.179,00 |
| 01.04.2025 | 16,40 | 16,46 | 16,20 | 16,20 | -1,22% | 81.024,00 |
| 31.03.2025 | 16,86 | 16,92 | 16,32 | 16,40 | -3,76% | 69.442,00 |
| 28.03.2025 | 17,32 | 17,32 | 16,88 | 17,04 | 0,00% | 36.680,00 |
| 27.03.2025 | 16,86 | 17,18 | 16,76 | 17,04 | -0,23% | 45.100,00 |
| 26.03.2025 | 17,48 | 17,48 | 17,06 | 17,08 | -1,61% | 36.548,00 |
| 25.03.2025 | 16,86 | 17,52 | 16,86 | 17,36 | 2,36% | 36.618,00 |
| 24.03.2025 | 17,28 | 17,28 | 16,80 | 16,96 | -0,35% | 40.008,00 |
| 21.03.2025 | 17,36 | 17,42 | 16,86 | 17,02 | -1,85% | 59.786,00 |
| 20.03.2025 | 18,44 | 18,70 | 17,26 | 17,34 | -1,37% | 67.719,00 |
| 19.03.2025 | 17,72 | 17,90 | 17,56 | 17,58 | -0,79% | 71.929,00 |
| 18.03.2025 | 17,08 | 17,76 | 17,08 | 17,72 | 4,48% | 93.638,00 |
| 17.03.2025 | 16,94 | 17,18 | 16,62 | 16,96 | 0,71% | 240.434,00 |
| 14.03.2025 | 16,56 | 17,18 | 16,36 | 16,84 | 2,31% | 211.462,00 |
| 13.03.2025 | 17,10 | 17,14 | 16,38 | 16,46 | -3,86% | 180.412,00 |
| 12.03.2025 | 17,06 | 17,30 | 16,88 | 17,12 | 0,82% | 92.042,00 |
| 11.03.2025 | 17,76 | 17,92 | 16,98 | 16,98 | -5,35% | 61.652,00 |
| 10.03.2025 | 18,36 | 18,56 | 17,50 | 17,94 | -1,75% | 86.800,00 |
| 07.03.2025 | 17,90 | 18,38 | 17,72 | 18,26 | 0,88% | 77.576,00 |
| 06.03.2025 | 17,64 | 18,16 | 17,64 | 18,10 | 3,78% | 79.269,00 |
| 05.03.2025 | 17,18 | 17,58 | 17,08 | 17,44 | 4,31% | 73.615,00 |
| 04.03.2025 | 17,54 | 17,54 | 16,70 | 16,72 | -6,28% | 51.083,00 |
| 03.03.2025 | 17,48 | 18,44 | 17,34 | 17,84 | 2,88% | 121.897,00 |
| 28.02.2025 | 17,56 | 17,72 | 17,28 | 17,34 | -1,59% | 38.419,00 |
| 27.02.2025 | 17,68 | 17,78 | 17,50 | 17,62 | -0,79% | 54.642,00 |
| 26.02.2025 | 17,62 | 17,84 | 17,52 | 17,76 | 1,83% | 49.372,00 |
| 25.02.2025 | 17,72 | 17,72 | 17,44 | 17,44 | -2,02% | 46.136,00 |
| 24.02.2025 | 17,60 | 18,02 | 17,58 | 17,80 | 1,83% | 87.395,00 |
| 21.02.2025 | 17,06 | 17,58 | 17,06 | 17,48 | 1,39% | 69.303,00 |
| 20.02.2025 | 17,10 | 17,50 | 17,10 | 17,24 | -0,23% | 49.345,00 |
| 19.02.2025 | 16,38 | 17,56 | 16,38 | 17,28 | 1,29% | 176.812,00 |
| 18.02.2025 | 16,86 | 17,26 | 16,86 | 17,06 | 0,95% | 38.425,00 |
| 17.02.2025 | 16,82 | 16,94 | 16,56 | 16,90 | 0,96% | 65.465,00 |
| 14.02.2025 | 16,40 | 16,80 | 16,38 | 16,74 | 1,70% | 61.784,00 |
| 13.02.2025 | 16,20 | 16,58 | 16,16 | 16,46 | 2,88% | 61.607,00 |
| 12.02.2025 | 16,16 | 16,30 | 15,96 | 16,00 | -1,23% | 31.866,00 |
| 11.02.2025 | 16,20 | 16,28 | 16,08 | 16,20 | -0,86% | 60.388,00 |
| 10.02.2025 | 16,06 | 16,38 | 15,94 | 16,34 | 2,25% | 27.625,00 |
| 07.02.2025 | 16,06 | 16,38 | 15,98 | 15,98 | -1,11% | 45.395,00 |
| 06.02.2025 | 16,10 | 16,20 | 15,86 | 16,16 | 0,25% | 31.837,00 |
| 05.02.2025 | 16,38 | 16,38 | 16,02 | 16,12 | -2,07% | 16.665,00 |
| 04.02.2025 | 16,66 | 16,66 | 16,28 | 16,46 | 0,00% | 77.304,00 |
| 03.02.2025 | 15,72 | 16,70 | 15,64 | 16,46 | -1,08% | 82.655,00 |
| 31.01.2025 | 16,86 | 16,86 | 16,54 | 16,64 | -0,60% | 36.203,00 |
| 30.01.2025 | 16,38 | 16,80 | 16,38 | 16,74 | 2,32% | 80.329,00 |
| 29.01.2025 | 15,78 | 16,38 | 15,78 | 16,36 | 3,94% | 54.143,00 |
| 28.01.2025 | 15,64 | 15,80 | 15,60 | 15,74 | 0,64% | 49.915,00 |
| 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 |