15,700€
1,03%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 14,04 | 14,26 | 13,68 | 13,94 | -0,50% | 16.380,00 |
| 05.11.2024 | 13,99 | 14,12 | 13,96 | 14,01 | 0,36% | 2.850,00 |
| 04.11.2024 | 14,35 | 14,41 | 13,85 | 13,96 | -2,58% | 4.568,00 |
| 01.11.2024 | 14,21 | 14,35 | 14,15 | 14,33 | 0,70% | - |
| 31.10.2024 | 13,94 | 14,27 | 13,90 | 14,23 | 1,79% | 9.300,00 |
| 30.10.2024 | 14,23 | 14,26 | 13,90 | 13,98 | -1,83% | 15.423,00 |
| 29.10.2024 | 14,53 | 14,64 | 14,22 | 14,24 | -1,86% | 9.476,00 |
| 28.10.2024 | 14,39 | 14,87 | 14,34 | 14,51 | 1,04% | 42.841,00 |
| 25.10.2024 | 14,26 | 14,52 | 14,26 | 14,36 | 0,63% | 3.800,00 |
| 24.10.2024 | 14,20 | 14,54 | 14,17 | 14,27 | 0,71% | 20.742,00 |
| 23.10.2024 | 14,55 | 14,67 | 14,08 | 14,17 | -2,28% | 12.000,00 |
| 22.10.2024 | 14,25 | 14,56 | 14,24 | 14,50 | 1,47% | 4.100,00 |
| 21.10.2024 | 14,46 | 14,55 | 14,25 | 14,29 | -0,76% | 30.600,00 |
| 18.10.2024 | 14,18 | 14,55 | 14,02 | 14,40 | 1,55% | 14.835,00 |
| 17.10.2024 | 14,41 | 14,44 | 14,13 | 14,18 | -1,46% | 16.670,00 |
| 16.10.2024 | 14,35 | 14,40 | 14,05 | 14,39 | 0,49% | 31.740,00 |
| 15.10.2024 | 14,29 | 14,48 | 14,17 | 14,32 | 0,63% | 13.696,00 |
| 14.10.2024 | 14,93 | 14,97 | 14,05 | 14,23 | -5,01% | 14.181,00 |
| 11.10.2024 | 15,11 | 15,15 | 14,86 | 14,98 | -0,93% | 7.887,00 |
| 10.10.2024 | 15,37 | 15,44 | 15,12 | 15,12 | -1,82% | 3.976,00 |
| 09.10.2024 | 15,01 | 15,46 | 14,87 | 15,40 | 2,60% | 336,00 |
| 08.10.2024 | 15,18 | 15,24 | 14,96 | 15,01 | -1,12% | 6.206,00 |
| 07.10.2024 | 15,90 | 15,91 | 15,00 | 15,18 | -4,11% | 7.424,00 |
| 04.10.2024 | 16,07 | 16,18 | 15,69 | 15,83 | -1,43% | 40,00 |
| 03.10.2024 | 16,02 | 16,22 | 15,77 | 16,06 | -0,25% | 8.070,00 |
| 02.10.2024 | 16,33 | 16,48 | 16,10 | 16,10 | -1,47% | 8.026,00 |
| 01.10.2024 | 16,73 | 16,75 | 16,20 | 16,34 | -2,45% | 14.500,00 |
| 30.09.2024 | 16,82 | 16,83 | 16,54 | 16,75 | -0,30% | 25.000,00 |
| 27.09.2024 | 16,70 | 16,86 | 16,55 | 16,80 | 0,30% | 11.750,00 |
| 26.09.2024 | 16,17 | 16,76 | 16,14 | 16,75 | 3,78% | 17.620,00 |
| 25.09.2024 | 16,37 | 16,50 | 16,07 | 16,14 | -2,06% | 1.900,00 |
| 24.09.2024 | 16,42 | 16,69 | 16,40 | 16,48 | 0,61% | 3.630,00 |
| 23.09.2024 | 16,14 | 16,48 | 16,13 | 16,38 | 1,80% | 6.250,00 |
| 20.09.2024 | 16,39 | 16,46 | 16,06 | 16,09 | -2,13% | 25.800,00 |
| 19.09.2024 | 16,19 | 16,52 | 16,15 | 16,44 | 2,05% | 7.250,00 |
| 18.09.2024 | 15,70 | 16,18 | 15,68 | 16,11 | 2,61% | 13.500,00 |
| 17.09.2024 | 15,81 | 15,91 | 15,63 | 15,70 | -0,70% | 30,00 |
| 16.09.2024 | 15,99 | 16,07 | 15,67 | 15,81 | -1,80% | 39.750,00 |
| 13.09.2024 | 15,91 | 16,16 | 15,79 | 16,10 | 1,07% | 2.700,00 |
| 12.09.2024 | 15,44 | 16,09 | 15,40 | 15,93 | 3,24% | 11.920,00 |
| 11.09.2024 | 15,90 | 16,15 | 15,35 | 15,43 | -3,32% | 34.885,00 |
| 10.09.2024 | 16,22 | 16,52 | 15,77 | 15,96 | -2,33% | 750,00 |
| 09.09.2024 | 16,10 | 16,35 | 16,02 | 16,34 | 2,13% | - |
| 06.09.2024 | 16,58 | 16,65 | 15,92 | 16,00 | -3,50% | 29.978,00 |
| 05.09.2024 | 16,71 | 16,84 | 16,51 | 16,58 | -1,13% | 19.376,00 |
| 04.09.2024 | 16,75 | 16,88 | 16,55 | 16,77 | -0,47% | 500,00 |
| 03.09.2024 | 16,96 | 17,10 | 16,82 | 16,85 | -0,53% | 995,00 |