19,240€
0,42%
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 |
|---|---|---|---|---|---|---|
| 21.05.2026 | 19,00 | 19,38 | 19,00 | 19,36 | 3,09% | 3.072,00 |
| 20.05.2026 | 19,06 | 19,08 | 18,72 | 18,78 | -3,49% | 12.753,00 |
| 19.05.2026 | 19,20 | 19,50 | 19,20 | 19,46 | -0,31% | 3.262,00 |
| 15.05.2026 | 20,00 | 20,00 | 19,52 | 19,52 | 0,10% | 6.815,00 |
| 12.05.2026 | 19,74 | 19,80 | 19,30 | 19,50 | -1,52% | 20.502,00 |
| 11.05.2026 | 19,94 | 19,96 | 19,48 | 19,80 | -0,30% | 14.807,00 |
| 08.05.2026 | 18,88 | 19,94 | 18,86 | 19,86 | 3,22% | 52.709,00 |
| 07.05.2026 | 18,96 | 19,98 | 18,40 | 19,24 | 9,19% | 93.621,00 |
| 06.05.2026 | 17,58 | 17,72 | 17,50 | 17,62 | 1,03% | 6.664,00 |
| 05.05.2026 | 17,08 | 17,48 | 17,08 | 17,44 | 1,99% | 16.619,00 |
| 04.05.2026 | 17,52 | 17,84 | 17,10 | 17,10 | -1,27% | 72.202,00 |
| 30.04.2026 | 17,90 | 17,92 | 16,92 | 17,32 | 1,05% | 30.575,00 |
| 29.04.2026 | 17,60 | 17,66 | 17,04 | 17,14 | -2,61% | 63.080,00 |
| 28.04.2026 | 17,62 | 17,66 | 17,52 | 17,60 | -0,11% | 16.780,00 |
| 27.04.2026 | 17,72 | 17,80 | 17,50 | 17,62 | -0,90% | 32.279,00 |
| 24.04.2026 | 17,88 | 17,96 | 17,62 | 17,78 | -1,11% | 29.437,00 |
| 23.04.2026 | 17,66 | 18,08 | 17,66 | 17,98 | 0,11% | 47.051,00 |
| 22.04.2026 | 18,38 | 18,38 | 17,90 | 17,96 | -1,43% | 45.842,00 |
| 21.04.2026 | 18,10 | 18,50 | 18,08 | 18,22 | -0,33% | 50.956,00 |
| 20.04.2026 | 18,62 | 18,62 | 18,24 | 18,28 | -2,97% | 34.581,00 |
| 17.04.2026 | 17,98 | 18,88 | 17,84 | 18,84 | 3,40% | 82.966,00 |
| 16.04.2026 | 18,08 | 18,40 | 18,08 | 18,22 | 0,33% | 49.265,00 |
| 15.04.2026 | 19,06 | 19,06 | 18,04 | 18,16 | -1,52% | 18.372,00 |
| 14.04.2026 | 17,78 | 18,50 | 17,76 | 18,44 | 3,36% | 50.252,00 |
| 13.04.2026 | 17,48 | 17,90 | 17,46 | 17,84 | -0,45% | 62.050,00 |
| 10.04.2026 | 18,38 | 18,38 | 17,48 | 17,92 | 2,40% | 38.206,00 |
| 09.04.2026 | 17,36 | 17,50 | 17,18 | 17,50 | -1,24% | 88.727,00 |
| 08.04.2026 | 17,34 | 17,84 | 16,38 | 17,72 | 9,52% | 88.156,00 |
| 07.04.2026 | 16,12 | 16,80 | 16,04 | 16,18 | -3,00% | 101.533,00 |
| 02.04.2026 | 16,52 | 16,72 | 16,52 | 16,68 | -1,18% | 21.963,00 |
| 01.04.2026 | 17,62 | 17,62 | 16,76 | 16,88 | 2,43% | 40.802,00 |
| 31.03.2026 | 16,60 | 16,70 | 16,36 | 16,48 | 0,86% | 56.096,00 |
| 30.03.2026 | 16,50 | 16,60 | 16,28 | 16,34 | -1,57% | 37.047,00 |
| 27.03.2026 | 17,32 | 17,52 | 16,60 | 16,60 | -3,82% | 104.621,00 |
| 26.03.2026 | 17,68 | 17,68 | 17,10 | 17,26 | -0,35% | 35.577,00 |
| 25.03.2026 | 16,56 | 17,68 | 16,38 | 17,32 | 0,12% | 112.200,00 |
| 24.03.2026 | 17,32 | 17,36 | 17,00 | 17,30 | 2,98% | 61.005,00 |
| 23.03.2026 | 16,04 | 16,84 | 15,62 | 16,80 | 0,84% | 145.975,00 |
| 20.03.2026 | 16,72 | 16,90 | 16,60 | 16,66 | 3,74% | 13.748,00 |
| 19.03.2026 | 16,82 | 17,14 | 15,84 | 16,06 | -7,59% | 29.497,00 |
| 18.03.2026 | 16,84 | 17,80 | 16,84 | 17,38 | -0,34% | 44.277,00 |
| 17.03.2026 | 17,12 | 17,44 | 17,06 | 17,44 | 0,93% | 11.681,00 |
| 16.03.2026 | 16,90 | 17,44 | 16,78 | 17,28 | -2,37% | 67.570,00 |
| 13.03.2026 | 17,86 | 17,88 | 17,48 | 17,70 | -1,56% | 14.869,00 |
| 12.03.2026 | 19,36 | 19,36 | 17,70 | 17,98 | 0,56% | 5.488,00 |
| 11.03.2026 | 17,96 | 17,98 | 17,76 | 17,88 | -1,00% | 8.891,00 |
| 10.03.2026 | 17,66 | 18,26 | 17,64 | 18,06 | 4,39% | 51.530,00 |
| 09.03.2026 | 17,34 | 17,50 | 17,06 | 17,30 | -3,57% | 30.912,00 |
| 06.03.2026 | 18,86 | 18,86 | 17,76 | 17,94 | -1,32% | 106.127,00 |
| 05.03.2026 | 18,24 | 18,24 | 17,96 | 18,18 | -0,55% | 11.572,00 |
| 04.03.2026 | 17,70 | 18,30 | 17,70 | 18,28 | 0,22% | 75.565,00 |
| 03.03.2026 | 18,62 | 18,64 | 18,22 | 18,24 | -4,30% | 12.315,00 |
| 02.03.2026 | 18,88 | 19,32 | 18,82 | 19,06 | -3,83% | 52.709,00 |
| 27.02.2026 | 19,98 | 19,98 | 19,72 | 19,82 | -0,90% | 22.579,00 |
| 26.02.2026 | 19,94 | 20,00 | 19,64 | 20,00 | 1,11% | 28.792,00 |
| 25.02.2026 | 19,86 | 20,05 | 19,70 | 19,78 | -0,30% | 59.025,00 |
| 24.02.2026 | 19,52 | 19,84 | 19,44 | 19,84 | -0,50% | 15.506,00 |
| 23.02.2026 | 19,46 | 20,10 | 19,30 | 19,94 | 2,47% | 77.196,00 |
| 20.02.2026 | 19,50 | 19,54 | 19,28 | 19,46 | -0,92% | 54.933,00 |
| 19.02.2026 | 19,00 | 19,70 | 18,92 | 19,64 | 1,24% | 60.573,00 |
| 18.02.2026 | 18,40 | 19,64 | 18,30 | 19,40 | 3,97% | 125.960,00 |
| 17.02.2026 | 18,78 | 18,80 | 18,32 | 18,66 | -0,21% | 39.412,00 |
| 16.02.2026 | 18,74 | 18,80 | 18,60 | 18,70 | 1,41% | 15.552,00 |
| 13.02.2026 | 18,82 | 18,82 | 18,44 | 18,44 | -3,05% | 20.413,00 |
| 12.02.2026 | 18,70 | 19,06 | 18,70 | 19,02 | 3,59% | 28.547,00 |
| 11.02.2026 | 18,34 | 18,42 | 18,34 | 18,36 | -0,65% | 1.366,00 |
| 10.02.2026 | 18,44 | 18,48 | 18,44 | 18,48 | -0,11% | 938,00 |
| 09.02.2026 | 18,46 | 18,54 | 18,34 | 18,50 | 0,65% | 57.589,00 |
| 06.02.2026 | 18,38 | 18,54 | 17,96 | 18,38 | 0,99% | 53.991,00 |
| 05.02.2026 | 18,60 | 18,64 | 18,10 | 18,20 | 0,00% | 73.226,00 |
| 04.02.2026 | 17,70 | 18,24 | 17,68 | 18,20 | 3,06% | 41.171,00 |
| 03.02.2026 | 17,54 | 17,66 | 17,48 | 17,66 | 4,25% | 2.394,00 |
| 02.02.2026 | 16,84 | 16,94 | 16,84 | 16,94 | -0,94% | 3.362,00 |
| 30.01.2026 | 17,06 | 17,18 | 16,98 | 17,10 | 0,00% | 2.657,00 |
| 29.01.2026 | 17,26 | 17,26 | 17,04 | 17,10 | -0,70% | 12.255,00 |
| 28.01.2026 | 16,50 | 17,28 | 16,30 | 17,22 | 1,06% | 8.239,00 |
| 27.01.2026 | 17,22 | 17,26 | 17,02 | 17,04 | -1,16% | 5.125,00 |
| 26.01.2026 | 17,20 | 17,26 | 17,06 | 17,24 | -1,26% | 23.686,00 |
| 23.01.2026 | 17,30 | 17,48 | 17,06 | 17,46 | 1,63% | 41.477,00 |
| 22.01.2026 | 16,94 | 17,20 | 16,94 | 17,18 | 5,92% | 4.341,00 |
| 21.01.2026 | 16,34 | 16,42 | 16,20 | 16,22 | 0,00% | 19.262,00 |
| 20.01.2026 | 16,30 | 16,52 | 16,08 | 16,22 | -2,41% | 29.098,00 |
| 19.01.2026 | 16,38 | 16,82 | 16,28 | 16,62 | -2,35% | 78.480,00 |
| 16.01.2026 | 16,96 | 17,12 | 16,90 | 17,02 | -0,12% | 25.000,00 |
| 15.01.2026 | 16,36 | 17,14 | 16,36 | 17,04 | 4,41% | 80.345,00 |
| 14.01.2026 | 16,48 | 16,50 | 16,18 | 16,32 | -0,73% | 27.671,00 |
| 13.01.2026 | 16,56 | 16,60 | 16,34 | 16,44 | 0,12% | 60.101,00 |
| 12.01.2026 | 16,48 | 16,52 | 16,30 | 16,42 | 0,49% | 11.435,00 |
| 09.01.2026 | 15,90 | 16,44 | 15,90 | 16,34 | 1,74% | 50.504,00 |
| 08.01.2026 | 15,88 | 16,10 | 15,82 | 16,06 | 1,39% | 69.892,00 |
| 07.01.2026 | 16,20 | 16,20 | 15,74 | 15,84 | 3,39% | 24.648,00 |
| 06.01.2026 | 15,00 | 15,44 | 14,94 | 15,32 | 2,13% | 15.341,00 |
| 05.01.2026 | 15,24 | 15,24 | 14,82 | 15,00 | -1,06% | 76.385,00 |
| 02.01.2026 | 15,30 | 15,32 | 14,94 | 15,16 | -0,92% | 57.065,00 |
| 30.12.2025 | 15,00 | 15,30 | 14,92 | 15,30 | 1,06% | 27.051,00 |
| 29.12.2025 | 15,04 | 15,18 | 14,96 | 15,14 | 1,88% | 37.115,00 |
| 23.12.2025 | 14,96 | 14,98 | 14,86 | 14,86 | -0,67% | 2.861,00 |
| 22.12.2025 | 15,00 | 15,12 | 14,82 | 14,96 | 0,54% | 63.759,00 |
| 19.12.2025 | 14,76 | 14,98 | 14,64 | 14,88 | 2,06% | 77.583,00 |
| 18.12.2025 | 14,42 | 14,60 | 14,42 | 14,58 | 0,97% | 11.537,00 |