15,760€
-2,48%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 16,19 | 16,25 | 15,68 | 15,81 | -2,29% | 18.000,00 |
| 01.04.2025 | 16,28 | 16,48 | 16,15 | 16,18 | -0,98% | 195,00 |
| 31.03.2025 | 17,08 | 17,10 | 16,21 | 16,34 | -4,61% | 8.200,00 |
| 28.03.2025 | 17,20 | 17,40 | 16,91 | 17,13 | -0,17% | - |
| 27.03.2025 | 16,94 | 17,60 | 16,76 | 17,16 | 0,88% | - |
| 26.03.2025 | 17,39 | 17,50 | 16,96 | 17,01 | -2,35% | 3.680,00 |
| 25.03.2025 | 17,02 | 17,50 | 16,85 | 17,42 | 2,29% | 24.980,00 |
| 24.03.2025 | 17,13 | 17,24 | 16,82 | 17,03 | -0,18% | - |
| 21.03.2025 | 17,41 | 17,48 | 16,86 | 17,06 | -2,07% | - |
| 20.03.2025 | 17,55 | 18,53 | 17,24 | 17,42 | -1,08% | - |
| 19.03.2025 | 17,82 | 17,92 | 17,57 | 17,61 | -1,18% | 3.950,00 |
| 18.03.2025 | 17,04 | 17,85 | 16,98 | 17,82 | 4,52% | 14.750,00 |
| 17.03.2025 | 17,34 | 17,34 | 16,67 | 17,05 | -1,73% | 28.193,00 |
| 14.03.2025 | 16,61 | 17,40 | 16,37 | 17,35 | 5,09% | 13.200,00 |
| 13.03.2025 | 17,16 | 17,19 | 16,41 | 16,51 | -3,96% | 32.000,00 |
| 12.03.2025 | 17,28 | 17,39 | 16,95 | 17,19 | -0,98% | 15.100,00 |
| 11.03.2025 | 17,93 | 17,95 | 16,94 | 17,36 | -2,80% | - |
| 10.03.2025 | 18,41 | 18,59 | 17,52 | 17,86 | -2,78% | 34.630,00 |
| 07.03.2025 | 17,72 | 18,44 | 17,67 | 18,37 | 3,20% | 21.300,00 |
| 06.03.2025 | 17,57 | 18,16 | 17,45 | 17,80 | 1,71% | 9.810,00 |
| 05.03.2025 | 17,16 | 17,60 | 17,05 | 17,50 | 2,64% | 29.483,00 |
| 04.03.2025 | 17,66 | 17,72 | 16,55 | 17,05 | -3,78% | 17.671,00 |
| 03.03.2025 | 17,28 | 18,37 | 17,20 | 17,72 | 2,55% | 19.200,00 |
| 28.02.2025 | 17,53 | 17,73 | 17,10 | 17,28 | -1,82% | 15.210,00 |
| 27.02.2025 | 17,61 | 17,74 | 17,48 | 17,60 | 0,00% | 13.718,00 |
| 26.02.2025 | 17,64 | 17,88 | 17,53 | 17,60 | -0,28% | 3.600,00 |
| 25.02.2025 | 17,74 | 17,75 | 17,40 | 17,65 | -0,06% | 1.700,00 |
| 24.02.2025 | 17,53 | 18,04 | 17,50 | 17,66 | 1,20% | 6.084,00 |
| 21.02.2025 | 17,23 | 17,58 | 17,22 | 17,45 | 1,28% | 6.620,00 |
| 20.02.2025 | 17,22 | 17,48 | 17,07 | 17,23 | 0,06% | 301,00 |
| 19.02.2025 | 17,01 | 17,56 | 16,03 | 17,22 | 1,41% | 9.559,00 |
| 18.02.2025 | 16,94 | 17,29 | 16,83 | 16,98 | 0,12% | 28.800,00 |
| 17.02.2025 | 16,66 | 16,97 | 16,56 | 16,96 | 2,11% | - |
| 14.02.2025 | 16,28 | 16,80 | 16,16 | 16,61 | 2,28% | 15.900,00 |
| 13.02.2025 | 16,14 | 16,57 | 16,09 | 16,24 | 1,00% | - |
| 12.02.2025 | 16,20 | 16,31 | 15,95 | 16,08 | -1,23% | 7.220,00 |
| 11.02.2025 | 16,25 | 16,34 | 16,08 | 16,28 | 0,68% | 400,00 |
| 10.02.2025 | 16,02 | 16,38 | 15,68 | 16,17 | 0,87% | 8.817,00 |
| 07.02.2025 | 16,10 | 16,36 | 15,97 | 16,03 | -0,56% | 56.358,00 |
| 06.02.2025 | 16,16 | 16,22 | 15,94 | 16,12 | -0,06% | 330,00 |
| 05.02.2025 | 16,48 | 16,49 | 16,03 | 16,13 | -1,89% | 9.521,00 |
| 04.02.2025 | 16,44 | 16,60 | 16,30 | 16,44 | -0,06% | - |
| 03.02.2025 | 16,26 | 16,79 | 15,72 | 16,45 | -0,54% | 17.335,00 |
| 31.01.2025 | 16,74 | 16,84 | 16,50 | 16,54 | -1,61% | 24.700,00 |
| 30.01.2025 | 16,26 | 16,82 | 16,20 | 16,81 | 3,51% | 32.320,00 |
| 29.01.2025 | 15,78 | 16,38 | 15,72 | 16,24 | 2,92% | 21.532,00 |
| 28.01.2025 | 15,70 | 15,82 | 15,62 | 15,78 | 0,25% | 26.500,00 |
| 27.01.2025 | 15,55 | 15,77 | 15,39 | 15,74 | 0,90% | 29.710,00 |
| 24.01.2025 | 15,64 | 15,89 | 15,49 | 15,60 | -0,57% | 19.800,00 |
| 23.01.2025 | 15,58 | 15,76 | 15,50 | 15,69 | 0,51% | 8.242,00 |
| 22.01.2025 | 15,52 | 15,64 | 15,38 | 15,61 | 0,64% | 7.765,00 |
| 21.01.2025 | 15,38 | 15,52 | 15,07 | 15,51 | 0,45% | 758,00 |
| 20.01.2025 | 14,98 | 15,62 | 14,98 | 15,44 | 2,86% | 4.451,00 |
| 17.01.2025 | 14,74 | 15,30 | 14,70 | 15,01 | 1,90% | 5.100,00 |
| 16.01.2025 | 15,54 | 15,56 | 14,34 | 14,73 | -4,84% | 12.557,00 |
| 15.01.2025 | 15,06 | 15,71 | 15,06 | 15,48 | 2,79% | 9.800,00 |
| 14.01.2025 | 14,94 | 15,18 | 14,77 | 15,06 | 0,53% | 15.815,00 |
| 13.01.2025 | 14,70 | 15,02 | 14,50 | 14,98 | 2,04% | 315,00 |
| 10.01.2025 | 14,78 | 14,96 | 14,60 | 14,68 | -0,94% | - |
| 09.01.2025 | 14,86 | 14,86 | 14,60 | 14,82 | -0,54% | 10.700,00 |
| 08.01.2025 | 15,15 | 15,22 | 14,64 | 14,90 | -1,46% | 6.408,00 |
| 07.01.2025 | 15,42 | 15,48 | 15,08 | 15,12 | -1,43% | 6.450,00 |
| 06.01.2025 | 15,03 | 15,55 | 14,96 | 15,34 | 2,61% | 24.560,00 |
| 03.01.2025 | 14,92 | 15,12 | 14,81 | 14,95 | 0,47% | 9.335,00 |
| 02.01.2025 | 14,70 | 14,96 | 14,69 | 14,88 | 1,09% | 1.260,00 |
| 30.12.2024 | 14,68 | 14,81 | 14,60 | 14,72 | 0,14% | - |
| 27.12.2024 | 14,67 | 14,84 | 14,60 | 14,70 | -0,27% | 2.400,00 |
| 23.12.2024 | 14,82 | 14,88 | 14,55 | 14,74 | -0,27% | - |
| 20.12.2024 | 14,28 | 14,86 | 14,06 | 14,78 | 3,65% | - |
| 19.12.2024 | 14,56 | 14,59 | 14,26 | 14,26 | -1,59% | 6.433,00 |
| 18.12.2024 | 14,66 | 14,74 | 14,49 | 14,49 | -1,09% | 1.580,00 |
| 17.12.2024 | 14,70 | 14,72 | 14,51 | 14,65 | -0,34% | 2.400,00 |
| 16.12.2024 | 15,14 | 15,16 | 14,67 | 14,70 | -2,97% | 9.500,00 |
| 13.12.2024 | 15,24 | 15,47 | 15,02 | 15,15 | -0,66% | 15.940,00 |
| 12.12.2024 | 14,78 | 15,34 | 14,72 | 15,25 | 3,11% | 8.700,00 |
| 11.12.2024 | 14,52 | 14,84 | 14,49 | 14,79 | 1,93% | 16.850,00 |
| 10.12.2024 | 14,48 | 14,59 | 14,25 | 14,51 | -0,07% | 3.840,00 |
| 09.12.2024 | 14,23 | 14,58 | 14,12 | 14,52 | 2,76% | 2.000,00 |
| 06.12.2024 | 14,02 | 14,21 | 13,93 | 14,13 | 1,15% | 250,00 |
| 05.12.2024 | 14,00 | 14,12 | 13,86 | 13,97 | -0,14% | 5.980,00 |
| 04.12.2024 | 13,75 | 14,02 | 13,65 | 13,99 | 1,82% | 960,00 |
| 03.12.2024 | 13,11 | 13,90 | 13,09 | 13,74 | 4,65% | 13.100,00 |
| 02.12.2024 | 13,54 | 13,64 | 13,03 | 13,13 | -3,17% | 5.267,00 |
| 29.11.2024 | 13,26 | 13,60 | 13,24 | 13,56 | 1,57% | 10.625,00 |
| 28.11.2024 | 13,16 | 13,50 | 13,13 | 13,35 | 1,60% | 45.931,00 |
| 27.11.2024 | 13,68 | 13,68 | 13,11 | 13,14 | -3,60% | 22.929,00 |
| 26.11.2024 | 13,85 | 13,94 | 13,56 | 13,63 | -2,01% | - |
| 25.11.2024 | 13,81 | 13,93 | 13,66 | 13,91 | 0,72% | 3.400,00 |
| 22.11.2024 | 13,28 | 13,81 | 13,28 | 13,81 | 3,76% | 1.847,00 |
| 21.11.2024 | 13,34 | 13,38 | 13,24 | 13,31 | -0,08% | 5.250,00 |
| 20.11.2024 | 13,11 | 13,33 | 13,08 | 13,32 | 1,76% | 4.680,00 |
| 19.11.2024 | 13,47 | 13,61 | 12,78 | 13,09 | -2,60% | 15.000,00 |
| 18.11.2024 | 13,56 | 13,83 | 13,38 | 13,44 | -0,81% | 12.250,00 |
| 15.11.2024 | 13,51 | 13,63 | 13,44 | 13,55 | 0,07% | 28.605,00 |
| 14.11.2024 | 13,67 | 13,91 | 13,51 | 13,54 | -1,24% | 9.952,00 |
| 13.11.2024 | 13,65 | 14,12 | 13,30 | 13,71 | -0,29% | 21,00 |
| 12.11.2024 | 15,02 | 15,02 | 13,05 | 13,75 | -8,82% | 25.880,00 |
| 11.11.2024 | 14,34 | 15,10 | 14,34 | 15,08 | 5,09% | 6.430,00 |
| 08.11.2024 | 14,63 | 14,65 | 14,29 | 14,35 | -2,11% | 3.870,00 |
| 07.11.2024 | 13,92 | 14,69 | 13,88 | 14,66 | 5,16% | 25.970,00 |