13,480€
-0,59%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 13,58 | 13,60 | 13,56 | 13,59 | 0,22% | - |
| 06.11.2025 | 13,77 | 13,82 | 13,56 | 13,56 | -1,02% | 10.000,00 |
| 05.11.2025 | 13,67 | 13,84 | 13,52 | 13,70 | -0,29% | 18.800,00 |
| 04.11.2025 | 13,63 | 14,03 | 13,45 | 13,74 | -1,43% | 23.300,00 |
| 03.11.2025 | 14,17 | 14,38 | 13,41 | 13,94 | -1,13% | 4.670,00 |
| 31.10.2025 | 14,28 | 14,40 | 14,02 | 14,10 | -1,12% | - |
| 30.10.2025 | 14,59 | 14,70 | 14,26 | 14,26 | -2,19% | 6.840,00 |
| 29.10.2025 | 14,65 | 14,88 | 14,58 | 14,58 | -0,14% | 1.600,00 |
| 28.10.2025 | 14,61 | 14,80 | 14,55 | 14,60 | -0,14% | 14.400,00 |
| 27.10.2025 | 14,69 | 14,75 | 14,52 | 14,62 | 0,00% | 15.626,00 |
| 24.10.2025 | 14,67 | 14,69 | 14,50 | 14,62 | -0,41% | - |
| 23.10.2025 | 14,22 | 14,68 | 14,22 | 14,68 | 3,09% | - |
| 22.10.2025 | 14,26 | 14,34 | 14,06 | 14,24 | 0,14% | 701,00 |
| 21.10.2025 | 14,08 | 14,40 | 14,06 | 14,22 | 0,99% | 100,00 |
| 20.10.2025 | 14,12 | 14,14 | 14,00 | 14,08 | 0,00% | - |
| 17.10.2025 | 14,04 | 14,26 | 14,02 | 14,08 | 0,14% | - |
| 16.10.2025 | 13,96 | 14,34 | 13,92 | 14,06 | 1,01% | 1.410,00 |
| 15.10.2025 | 14,14 | 14,22 | 13,78 | 13,92 | -1,28% | 1.200,00 |
| 14.10.2025 | 14,24 | 14,32 | 14,10 | 14,10 | -2,22% | 1.810,00 |
| 13.10.2025 | 14,42 | 14,50 | 14,32 | 14,42 | 0,70% | 700,00 |
| 10.10.2025 | 14,54 | 14,74 | 14,26 | 14,32 | -0,56% | 140,00 |
| 09.10.2025 | 14,36 | 14,36 | 14,38 | 14,40 | -0,14% | - |
| 08.10.2025 | 14,42 | 14,42 | 14,42 | 14,42 | 0,00% | - |
| 07.10.2025 | 14,66 | 14,70 | 14,40 | 14,42 | -1,64% | 980,00 |
| 06.10.2025 | 14,60 | 14,96 | 14,54 | 14,66 | 0,83% | 1.550,00 |
| 03.10.2025 | 14,80 | 14,80 | 14,52 | 14,54 | -0,82% | 1,00 |
| 02.10.2025 | 14,82 | 14,94 | 14,66 | 14,66 | -0,81% | - |
| 01.10.2025 | 14,62 | 14,88 | 14,62 | 14,78 | 0,68% | 600,00 |
| 30.09.2025 | 14,70 | 14,82 | 14,58 | 14,68 | 0,14% | 1.100,00 |
| 29.09.2025 | 14,80 | 14,90 | 14,66 | 14,66 | -0,81% | 400,00 |
| 26.09.2025 | 14,92 | 14,96 | 14,74 | 14,78 | -0,67% | 230,00 |
| 25.09.2025 | 15,12 | 15,12 | 14,66 | 14,88 | -1,72% | - |
| 24.09.2025 | 15,16 | 15,20 | 15,00 | 15,14 | -0,13% | 25,00 |
| 23.09.2025 | 14,96 | 15,36 | 14,88 | 15,16 | 1,47% | 63,00 |
| 22.09.2025 | 15,30 | 15,30 | 14,86 | 14,94 | -1,84% | 1.400,00 |
| 19.09.2025 | 15,10 | 15,36 | 15,10 | 15,22 | 0,79% | - |
| 18.09.2025 | 15,04 | 15,30 | 15,02 | 15,10 | 0,27% | 1.000,00 |
| 17.09.2025 | 15,50 | 15,50 | 15,06 | 15,06 | -2,96% | - |
| 16.09.2025 | 15,38 | 15,52 | 15,24 | 15,52 | 1,04% | - |
| 15.09.2025 | 15,34 | 15,64 | 15,30 | 15,36 | 1,19% | - |
| 12.09.2025 | 15,12 | 15,22 | 14,94 | 15,18 | 0,40% | 3.525,00 |
| 11.09.2025 | 15,04 | 15,24 | 15,04 | 15,12 | 0,40% | 5.430,00 |
| 10.09.2025 | 15,40 | 15,44 | 15,06 | 15,06 | -1,95% | 270,00 |
| 09.09.2025 | 15,46 | 15,58 | 15,26 | 15,36 | -0,78% | - |
| 08.09.2025 | 15,46 | 15,64 | 15,40 | 15,48 | 0,26% | 600,00 |
| 05.09.2025 | 15,48 | 15,74 | 15,32 | 15,44 | 0,26% | - |
| 04.09.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,52% | - |
| 03.09.2025 | 15,92 | 16,22 | 15,36 | 15,48 | -3,37% | 104,00 |
| 02.09.2025 | 16,04 | 16,24 | 15,92 | 16,02 | -0,25% | 611,00 |
| 01.09.2025 | 15,86 | 16,26 | 15,86 | 16,06 | 0,75% | 874,00 |
| 29.08.2025 | 15,76 | 16,10 | 15,76 | 15,94 | 0,89% | 250,00 |
| 28.08.2025 | 15,58 | 16,02 | 15,56 | 15,80 | 1,28% | 50,00 |
| 27.08.2025 | 15,64 | 15,84 | 15,52 | 15,60 | -0,64% | 1.000,00 |
| 26.08.2025 | 15,70 | 15,70 | 15,70 | 15,70 | -0,25% | - |
| 25.08.2025 | 15,84 | 15,90 | 15,70 | 15,74 | -0,76% | 1.300,00 |
| 22.08.2025 | 15,76 | 16,06 | 15,74 | 15,86 | 0,51% | 500,00 |
| 21.08.2025 | 15,72 | 15,98 | 15,72 | 15,78 | 0,38% | - |
| 20.08.2025 | 15,92 | 15,98 | 15,72 | 15,72 | -1,50% | - |
| 19.08.2025 | 15,60 | 16,10 | 15,60 | 15,96 | 2,57% | 40,00 |
| 18.08.2025 | 15,62 | 15,70 | 15,50 | 15,56 | -0,89% | 40,00 |
| 16.08.2025 | 15,78 | 15,90 | 15,62 | 15,70 | -0,63% | - |
| 15.08.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 0,77% | - |
| 14.08.2025 | 15,64 | 15,84 | 15,58 | 15,68 | -0,25% | 45,00 |
| 13.08.2025 | 15,76 | 15,82 | 15,60 | 15,72 | -0,38% | 350,00 |
| 12.08.2025 | 15,76 | 15,96 | 15,64 | 15,78 | -0,63% | 350,00 |
| 11.08.2025 | 15,88 | 15,88 | 15,88 | 15,88 | -2,22% | - |
| 08.08.2025 | 15,80 | 16,24 | 15,76 | 16,24 | 2,53% | 400,00 |
| 07.08.2025 | 15,64 | 15,92 | 15,14 | 15,84 | 1,54% | 3.040,00 |
| 06.08.2025 | 16,06 | 16,20 | 15,44 | 15,60 | -2,13% | 800,00 |
| 05.08.2025 | 15,44 | 16,10 | 15,42 | 15,94 | 3,78% | - |
| 04.08.2025 | 15,46 | 15,84 | 15,34 | 15,36 | -0,39% | 2.426,00 |
| 01.08.2025 | 15,62 | 15,72 | 15,40 | 15,42 | -1,78% | 300,00 |
| 31.07.2025 | 16,24 | 16,28 | 15,70 | 15,70 | -3,21% | - |
| 30.07.2025 | 16,32 | 16,54 | 16,06 | 16,22 | -1,58% | 2.200,00 |
| 29.07.2025 | 16,88 | 17,08 | 15,62 | 16,48 | -2,60% | 1.120,00 |
| 28.07.2025 | 17,40 | 17,40 | 16,76 | 16,92 | -0,94% | - |
| 25.07.2025 | 16,90 | 17,16 | 16,70 | 17,08 | 0,95% | 600,00 |
| 24.07.2025 | 17,10 | 17,10 | 16,78 | 16,92 | -0,94% | - |
| 23.07.2025 | 16,72 | 17,10 | 16,70 | 17,08 | 2,64% | 878,00 |
| 22.07.2025 | 17,04 | 17,06 | 16,52 | 16,64 | -2,35% | 50,00 |
| 21.07.2025 | 17,12 | 17,44 | 17,04 | 17,04 | -0,47% | 1.277,00 |
| 18.07.2025 | 17,22 | 17,32 | 17,10 | 17,12 | -0,23% | 60,00 |
| 17.07.2025 | 17,22 | 17,38 | 17,12 | 17,16 | -0,35% | 17,00 |
| 16.07.2025 | 17,38 | 17,40 | 17,06 | 17,22 | -2,71% | 120,00 |
| 15.07.2025 | 17,94 | 18,10 | 17,58 | 17,70 | 1,84% | 290,00 |
| 14.07.2025 | 17,68 | 17,92 | 17,38 | 17,38 | -3,01% | 2.000,00 |
| 11.07.2025 | 17,96 | 18,08 | 17,88 | 17,92 | -0,99% | - |
| 10.07.2025 | 17,72 | 18,14 | 17,72 | 18,10 | 2,14% | 400,00 |
| 09.07.2025 | 17,40 | 17,88 | 17,40 | 17,72 | 1,72% | 2.435,00 |
| 08.07.2025 | 17,04 | 17,60 | 17,04 | 17,42 | 2,47% | - |
| 07.07.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,59% | - |
| 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 |