16,340€
3,94%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 15,79 | 16,54 | 15,67 | 16,46 | 4,24% | 12.784,00 |
| 26.06.2025 | 15,84 | 15,92 | 15,63 | 15,79 | -0,57% | 5.400,00 |
| 25.06.2025 | 15,80 | 16,18 | 15,69 | 15,88 | 0,63% | 7.350,00 |
| 24.06.2025 | 15,69 | 15,91 | 15,61 | 15,78 | 2,47% | 12.800,00 |
| 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 |
| 05.05.2025 | 16,78 | 16,96 | 16,38 | 16,82 | 2,69% | 4.800,00 |
| 02.05.2025 | 16,20 | 16,58 | 16,10 | 16,38 | 0,99% | - |
| 30.04.2025 | 15,78 | 16,30 | 15,60 | 16,22 | 2,79% | 2.300,00 |
| 29.04.2025 | 15,76 | 15,92 | 15,68 | 15,78 | 0,38% | 1.000,00 |
| 28.04.2025 | 15,94 | 16,10 | 15,64 | 15,72 | -1,01% | 223,00 |
| 25.04.2025 | 15,62 | 15,94 | 15,58 | 15,88 | 1,79% | - |
| 24.04.2025 | 15,50 | 15,82 | 15,42 | 15,60 | -0,26% | 183,00 |
| 23.04.2025 | 15,40 | 15,70 | 15,16 | 15,64 | 3,44% | 595,00 |
| 22.04.2025 | 15,26 | 15,34 | 14,98 | 15,12 | -1,82% | 700,00 |
| 17.04.2025 | 15,18 | 15,40 | 15,12 | 15,40 | 2,67% | 1.500,00 |
| 16.04.2025 | 15,06 | 15,12 | 14,82 | 15,00 | -1,45% | - |
| 15.04.2025 | 14,86 | 15,34 | 14,86 | 15,22 | 2,15% | 70,00 |
| 14.04.2025 | 14,50 | 14,94 | 14,50 | 14,90 | 2,90% | 1.500,00 |
| 11.04.2025 | 14,68 | 14,80 | 14,20 | 14,48 | 0,14% | 170,00 |
| 10.04.2025 | 15,24 | 15,66 | 14,18 | 14,46 | -5,61% | 330,00 |
| 09.04.2025 | 13,96 | 15,42 | 13,92 | 15,32 | 9,27% | 2.248,00 |
| 08.04.2025 | 14,36 | 14,58 | 13,90 | 14,02 | -0,28% | 250,00 |
| 07.04.2025 | 13,84 | 14,54 | 13,04 | 14,06 | 0,43% | 1.000,00 |
| 04.04.2025 | 15,02 | 15,04 | 14,00 | 14,00 | -6,67% | 66,00 |
| 03.04.2025 | 15,30 | 15,68 | 15,00 | 15,00 | -4,82% | 1.150,00 |
| 02.04.2025 | 16,16 | 16,18 | 15,66 | 15,76 | -2,48% | 4.230,00 |
| 01.04.2025 | 16,26 | 16,48 | 16,12 | 16,16 | -0,86% | 10,00 |
| 31.03.2025 | 16,88 | 16,90 | 16,18 | 16,30 | -5,45% | 400,00 |
| 28.03.2025 | 17,02 | 17,24 | 16,94 | 17,24 | 0,23% | - |
| 27.03.2025 | 16,86 | 17,40 | 16,80 | 17,20 | 1,53% | - |
| 26.03.2025 | 17,34 | 17,44 | 16,90 | 16,94 | -0,35% | 80,00 |
| 25.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 0,35% | - |
| 24.03.2025 | 17,06 | 17,20 | 16,84 | 16,94 | -0,47% | - |
| 21.03.2025 | 17,30 | 17,46 | 16,86 | 17,02 | -1,73% | - |
| 20.03.2025 | 17,50 | 18,12 | 17,14 | 17,32 | -1,48% | - |
| 19.03.2025 | 17,78 | 17,88 | 17,52 | 17,58 | -1,12% | 350,00 |
| 18.03.2025 | 16,98 | 17,88 | 16,98 | 17,78 | 4,83% | 4.400,00 |
| 17.03.2025 | 17,22 | 17,22 | 16,82 | 16,96 | -1,85% | 1.043,00 |
| 15.03.2025 | 16,56 | 17,30 | 16,36 | 17,28 | 3,60% | 800,00 |
| 14.03.2025 | 16,68 | 16,68 | 16,68 | 16,68 | 1,21% | - |
| 13.03.2025 | 17,06 | 17,12 | 16,40 | 16,48 | -3,51% | 5.000,00 |
| 12.03.2025 | 17,38 | 17,38 | 16,98 | 17,08 | -1,27% | 1.150,00 |
| 11.03.2025 | 17,68 | 17,68 | 16,90 | 17,30 | -2,70% | - |
| 10.03.2025 | 18,34 | 18,54 | 17,52 | 17,78 | -3,26% | 4.140,00 |
| 07.03.2025 | 17,68 | 18,38 | 17,68 | 18,38 | 3,61% | 1.800,00 |
| 06.03.2025 | 17,54 | 18,16 | 17,52 | 17,74 | 1,84% | 3.332,00 |
| 05.03.2025 | 17,04 | 17,56 | 17,04 | 17,42 | 3,08% | 1.632,00 |
| 04.03.2025 | 17,62 | 17,62 | 16,62 | 16,90 | -4,20% | 5.937,00 |
| 03.03.2025 | 17,20 | 18,36 | 17,20 | 17,64 | 2,44% | 1.200,00 |
| 28.02.2025 | 17,52 | 17,54 | 17,08 | 17,22 | -1,71% | 1.818,00 |
| 27.02.2025 | 17,62 | 17,74 | 17,52 | 17,52 | -0,34% | 1.715,00 |
| 26.02.2025 | 17,60 | 17,84 | 17,56 | 17,58 | 0,57% | 240,00 |
| 25.02.2025 | 17,48 | 17,48 | 17,48 | 17,48 | -0,57% | - |
| 24.02.2025 | 17,50 | 17,98 | 17,48 | 17,58 | 1,27% | 169,00 |
| 21.02.2025 | 17,16 | 17,56 | 17,16 | 17,36 | 1,05% | 520,00 |
| 20.02.2025 | 17,16 | 17,42 | 17,10 | 17,18 | 0,00% | 43,00 |
| 19.02.2025 | 16,96 | 17,52 | 15,98 | 17,18 | 1,06% | 3.456,00 |
| 18.02.2025 | 16,94 | 17,28 | 16,84 | 17,00 | 0,35% | 600,00 |
| 17.02.2025 | 16,52 | 16,94 | 16,52 | 16,94 | 2,54% | - |
| 14.02.2025 | 16,10 | 16,80 | 16,10 | 16,52 | 2,23% | 1.200,00 |
| 13.02.2025 | 16,12 | 16,56 | 16,12 | 16,16 | 0,37% | - |
| 12.02.2025 | 16,16 | 16,28 | 15,96 | 16,10 | -0,74% | 770,00 |
| 11.02.2025 | 16,16 | 16,28 | 16,08 | 16,22 | 1,00% | 20,00 |
| 10.02.2025 | 16,00 | 16,34 | 16,00 | 16,06 | 0,50% | 459,00 |
| 07.02.2025 | 16,06 | 16,30 | 15,98 | 15,98 | -0,50% | 2.518,00 |
| 06.02.2025 | 16,12 | 16,18 | 16,02 | 16,06 | 0,00% | 15,00 |