14,900€
-2,10%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.09.2025 | 15,32 | 15,33 | 14,86 | 14,90 | -2,10% | 4.900,00 |
| 19.09.2025 | 15,18 | 15,39 | 15,14 | 15,22 | 0,79% | - |
| 18.09.2025 | 15,11 | 15,30 | 15,05 | 15,10 | -0,20% | 17.000,00 |
| 17.09.2025 | 15,53 | 15,54 | 15,04 | 15,13 | -2,51% | - |
| 16.09.2025 | 15,47 | 15,60 | 15,27 | 15,52 | 1,04% | - |
| 15.09.2025 | 15,24 | 15,68 | 15,12 | 15,36 | 1,25% | - |
| 12.09.2025 | 15,12 | 15,24 | 14,96 | 15,17 | 0,33% | 13.675,00 |
| 11.09.2025 | 15,10 | 15,24 | 15,05 | 15,12 | 0,40% | 14.375,00 |
| 10.09.2025 | 15,50 | 15,52 | 15,06 | 15,06 | -1,95% | 4.330,00 |
| 09.09.2025 | 15,55 | 15,65 | 15,24 | 15,36 | -0,78% | - |
| 08.09.2025 | 15,51 | 15,71 | 15,40 | 15,48 | 0,26% | 8.100,00 |
| 05.09.2025 | 15,57 | 15,82 | 15,35 | 15,44 | -0,64% | - |
| 04.09.2025 | 15,52 | 15,64 | 15,31 | 15,54 | 0,39% | 13.884,00 |
| 03.09.2025 | 16,00 | 16,26 | 15,45 | 15,48 | -3,37% | 2.136,00 |
| 02.09.2025 | 16,11 | 16,32 | 15,90 | 16,02 | -0,25% | 13.037,00 |
| 01.09.2025 | 15,96 | 16,28 | 15,95 | 16,06 | 0,75% | 3.672,00 |
| 29.08.2025 | 15,86 | 16,20 | 15,82 | 15,94 | 0,89% | 4.600,00 |
| 28.08.2025 | 15,64 | 16,04 | 15,63 | 15,80 | 1,28% | 1.450,00 |
| 27.08.2025 | 15,69 | 15,88 | 15,56 | 15,60 | -0,13% | 12.500,00 |
| 26.08.2025 | 15,80 | 15,92 | 15,62 | 15,62 | -1,39% | - |
| 25.08.2025 | 15,92 | 15,98 | 15,72 | 15,84 | -0,69% | 13.000,00 |
| 22.08.2025 | 15,84 | 16,08 | 15,81 | 15,95 | 0,63% | 11.500,00 |
| 21.08.2025 | 15,78 | 15,98 | 15,73 | 15,85 | 0,44% | - |
| 20.08.2025 | 16,01 | 16,05 | 15,72 | 15,78 | -1,62% | - |
| 19.08.2025 | 15,66 | 16,14 | 15,58 | 16,04 | 2,49% | 920,00 |
| 18.08.2025 | 15,79 | 15,81 | 15,45 | 15,65 | -0,51% | 1.560,00 |
| 15.08.2025 | 15,80 | 15,96 | 15,66 | 15,73 | -0,06% | - |
| 14.08.2025 | 15,69 | 15,84 | 15,64 | 15,74 | -0,13% | 2.385,00 |
| 13.08.2025 | 15,82 | 15,83 | 15,60 | 15,76 | -0,32% | 8.400,00 |
| 12.08.2025 | 15,83 | 15,96 | 15,62 | 15,81 | 0,13% | 5.600,00 |
| 11.08.2025 | 16,35 | 16,37 | 15,73 | 15,79 | -3,37% | - |
| 08.08.2025 | 15,84 | 16,34 | 15,83 | 16,34 | 3,03% | 5.400,00 |
| 07.08.2025 | 15,65 | 16,01 | 15,11 | 15,86 | 1,15% | 13.560,00 |
| 06.08.2025 | 16,14 | 16,28 | 15,55 | 15,68 | -2,24% | 11.100,00 |
| 05.08.2025 | 15,47 | 16,14 | 15,46 | 16,04 | 3,75% | - |
| 04.08.2025 | 15,59 | 16,16 | 15,31 | 15,46 | 0,06% | 13.831,00 |
| 01.08.2025 | 15,76 | 15,79 | 15,41 | 15,45 | -2,15% | 4.950,00 |
| 31.07.2025 | 16,33 | 16,37 | 15,76 | 15,79 | -3,19% | - |
| 30.07.2025 | 16,47 | 16,64 | 16,06 | 16,31 | -1,63% | 26.300,00 |
| 29.07.2025 | 16,98 | 17,14 | 15,56 | 16,58 | -2,24% | 8.280,00 |
| 28.07.2025 | 17,46 | 17,47 | 16,88 | 16,96 | -0,82% | - |
| 25.07.2025 | 16,94 | 17,21 | 16,72 | 17,10 | 0,71% | 11.250,00 |
| 24.07.2025 | 17,15 | 17,19 | 16,84 | 16,98 | -1,45% | - |
| 23.07.2025 | 16,81 | 17,23 | 16,78 | 17,23 | 3,36% | 11.236,00 |
| 22.07.2025 | 17,11 | 17,14 | 16,61 | 16,67 | -2,63% | 1.250,00 |
| 21.07.2025 | 17,16 | 17,46 | 17,02 | 17,12 | 0,00% | 23.416,00 |
| 18.07.2025 | 17,32 | 17,36 | 17,07 | 17,12 | -0,87% | 2.580,00 |
| 17.07.2025 | 17,30 | 17,47 | 17,07 | 17,27 | -0,06% | 578,00 |
| 16.07.2025 | 17,78 | 17,79 | 17,09 | 17,28 | -2,70% | 2.460,00 |
| 15.07.2025 | 17,41 | 18,14 | 17,38 | 17,76 | 1,83% | 4.930,00 |
| 14.07.2025 | 17,75 | 17,94 | 17,43 | 17,44 | -3,22% | 6.600,00 |
| 11.07.2025 | 18,01 | 18,12 | 17,88 | 18,02 | -0,88% | - |
| 10.07.2025 | 17,75 | 18,20 | 17,71 | 18,18 | 2,42% | 9.600,00 |
| 09.07.2025 | 17,47 | 17,93 | 17,42 | 17,75 | 1,49% | 9.720,00 |
| 08.07.2025 | 17,12 | 17,62 | 17,05 | 17,49 | 2,34% | - |
| 07.07.2025 | 17,06 | 17,24 | 17,01 | 17,09 | 1,12% | 90,00 |
| 04.07.2025 | 16,94 | 17,20 | 16,90 | 16,90 | -0,94% | - |
| 03.07.2025 | 17,18 | 17,42 | 16,94 | 17,06 | -0,47% | 400,00 |
| 02.07.2025 | 17,18 | 17,36 | 17,06 | 17,14 | 0,12% | - |
| 01.07.2025 | 16,82 | 17,22 | 16,74 | 17,12 | 2,39% | 1.040,00 |
| 30.06.2025 | 16,46 | 17,18 | 16,46 | 16,72 | 2,33% | 978,00 |
| 27.06.2025 | 15,76 | 16,48 | 15,74 | 16,34 | 3,94% | 544,00 |
| 26.06.2025 | 15,82 | 15,90 | 15,62 | 15,72 | -1,01% | 200,00 |
| 25.06.2025 | 15,72 | 16,14 | 15,68 | 15,88 | 1,28% | 350,00 |
| 24.06.2025 | 15,62 | 15,88 | 15,56 | 15,68 | 1,82% | 1.300,00 |
| 23.06.2025 | 15,42 | 15,56 | 15,28 | 15,40 | -0,77% | - |
| 20.06.2025 | 15,96 | 15,96 | 15,52 | 15,52 | -2,39% | 200,00 |
| 19.06.2025 | 16,16 | 16,28 | 15,68 | 15,90 | -2,81% | 60,00 |
| 18.06.2025 | 16,42 | 16,48 | 16,16 | 16,36 | -0,49% | 450,00 |
| 17.06.2025 | 16,50 | 16,50 | 16,18 | 16,44 | -0,60% | 980,00 |
| 16.06.2025 | 16,04 | 16,54 | 16,04 | 16,54 | 3,76% | 828,00 |
| 13.06.2025 | 16,04 | 16,36 | 15,94 | 15,94 | -2,92% | 48,00 |
| 12.06.2025 | 16,56 | 16,74 | 16,38 | 16,42 | -1,68% | 140,00 |
| 11.06.2025 | 16,38 | 16,80 | 16,38 | 16,70 | 1,71% | 1.000,00 |
| 10.06.2025 | 16,34 | 16,50 | 16,34 | 16,42 | 0,49% | 160,00 |
| 09.06.2025 | 16,46 | 16,54 | 16,24 | 16,34 | 0,37% | 670,00 |
| 06.06.2025 | 16,30 | 16,56 | 16,18 | 16,28 | 0,62% | 2.060,00 |
| 05.06.2025 | 16,00 | 16,52 | 16,00 | 16,18 | 1,13% | 500,00 |
| 04.06.2025 | 16,02 | 16,18 | 15,94 | 16,00 | 0,50% | 653,00 |
| 03.06.2025 | 16,10 | 16,12 | 15,92 | 15,92 | -1,36% | 552,00 |
| 02.06.2025 | 16,16 | 16,24 | 16,00 | 16,14 | -0,62% | 3.200,00 |
| 30.05.2025 | 16,24 | 16,46 | 16,14 | 16,24 | 0,25% | 513,00 |
| 29.05.2025 | 16,36 | 16,58 | 16,08 | 16,20 | -0,12% | 50,00 |
| 28.05.2025 | 16,34 | 16,72 | 16,18 | 16,22 | -1,10% | 200,00 |
| 27.05.2025 | 16,38 | 16,56 | 16,28 | 16,40 | 0,12% | - |
| 26.05.2025 | 16,18 | 16,54 | 16,18 | 16,38 | 2,12% | 243,00 |
| 23.05.2025 | 16,10 | 16,40 | 15,82 | 16,04 | -0,25% | 440,00 |
| 22.05.2025 | 16,12 | 16,24 | 15,94 | 16,08 | -0,25% | 600,00 |
| 21.05.2025 | 16,46 | 16,68 | 15,86 | 16,12 | -6,17% | 1.100,00 |
| 20.05.2025 | 16,76 | 17,18 | 16,74 | 17,18 | 1,90% | 6.000,00 |
| 19.05.2025 | 16,64 | 16,96 | 16,60 | 16,86 | 0,48% | 9.414,00 |
| 16.05.2025 | 16,92 | 17,06 | 16,46 | 16,78 | -0,83% | 400,00 |
| 15.05.2025 | 16,90 | 17,02 | 16,80 | 16,92 | 0,00% | 540,00 |
| 14.05.2025 | 17,24 | 17,50 | 16,92 | 16,92 | -1,74% | 970,00 |
| 13.05.2025 | 16,82 | 17,30 | 16,82 | 17,22 | 2,14% | - |
| 12.05.2025 | 16,84 | 17,40 | 16,74 | 16,86 | 1,08% | 100,00 |
| 09.05.2025 | 16,16 | 16,92 | 16,16 | 16,68 | 3,47% | 100,00 |
| 08.05.2025 | 16,90 | 16,90 | 15,94 | 16,12 | -3,36% | - |
| 07.05.2025 | 16,62 | 16,74 | 16,48 | 16,68 | 0,48% | - |
| 06.05.2025 | 16,84 | 17,10 | 16,22 | 16,60 | -1,31% | 40,00 |