17,250€
-0,06%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 17,22 | 17,27 | 17,04 | 17,16 | -0,92% | - |
| 16.03.2026 | 17,44 | 17,47 | 17,01 | 17,32 | 0,35% | - |
| 13.03.2026 | 17,78 | 17,94 | 17,26 | 17,26 | -2,98% | 240,00 |
| 12.03.2026 | 17,86 | 18,14 | 17,64 | 17,79 | -1,22% | 320,00 |
| 11.03.2026 | 17,91 | 18,06 | 17,74 | 18,01 | 0,56% | - |
| 10.03.2026 | 17,42 | 18,34 | 17,41 | 17,91 | 2,69% | - |
| 09.03.2026 | 17,40 | 17,53 | 17,04 | 17,44 | -2,35% | 1.920,00 |
| 06.03.2026 | 18,01 | 18,43 | 17,74 | 17,86 | -0,33% | 2.700,00 |
| 05.03.2026 | 18,02 | 18,44 | 17,76 | 17,92 | -1,27% | 2.900,00 |
| 04.03.2026 | 17,95 | 18,30 | 17,63 | 18,15 | 0,95% | 26.560,00 |
| 03.03.2026 | 18,78 | 18,82 | 17,72 | 17,98 | -5,02% | 18.812,00 |
| 02.03.2026 | 18,63 | 19,33 | 18,47 | 18,93 | -3,66% | 23.535,00 |
| 27.02.2026 | 19,80 | 19,98 | 19,62 | 19,65 | -1,06% | 18.690,00 |
| 26.02.2026 | 19,64 | 20,05 | 19,63 | 19,86 | 0,71% | 1.100,00 |
| 25.02.2026 | 19,86 | 20,05 | 19,63 | 19,72 | -0,80% | 7.620,00 |
| 24.02.2026 | 19,42 | 19,95 | 19,34 | 19,88 | 2,47% | 11.708,00 |
| 23.02.2026 | 19,34 | 20,05 | 19,06 | 19,40 | 0,10% | 13.100,00 |
| 20.02.2026 | 19,53 | 19,58 | 19,25 | 19,38 | -0,62% | 2.440,00 |
| 19.02.2026 | 19,44 | 19,91 | 19,05 | 19,50 | 1,40% | 18.706,00 |
| 18.02.2026 | 18,46 | 19,63 | 17,84 | 19,23 | 2,89% | 17.448,00 |
| 17.02.2026 | 18,67 | 18,84 | 18,36 | 18,69 | -0,37% | 6.000,00 |
| 16.02.2026 | 18,79 | 18,88 | 18,62 | 18,76 | -0,21% | 10.740,00 |
| 13.02.2026 | 18,54 | 18,83 | 18,42 | 18,80 | 1,51% | 16.072,00 |
| 12.02.2026 | 18,63 | 19,10 | 18,52 | 18,52 | -0,32% | 2.175,00 |
| 11.02.2026 | 18,54 | 18,61 | 18,33 | 18,58 | 0,22% | 4.000,00 |
| 10.02.2026 | 18,31 | 18,67 | 18,31 | 18,54 | 0,87% | - |
| 09.02.2026 | 18,26 | 18,55 | 18,23 | 18,38 | 0,60% | 11.730,00 |
| 06.02.2026 | 18,07 | 18,54 | 17,96 | 18,27 | 1,11% | 8.574,00 |
| 05.02.2026 | 18,40 | 18,67 | 17,99 | 18,07 | -1,79% | 11.300,00 |
| 04.02.2026 | 17,64 | 18,54 | 17,58 | 18,40 | 4,49% | 16.906,00 |
| 03.02.2026 | 17,36 | 17,74 | 17,26 | 17,61 | 1,91% | 13.500,00 |
| 02.02.2026 | 16,81 | 17,37 | 16,74 | 17,28 | 2,19% | 4.290,00 |
| 30.01.2026 | 17,02 | 17,15 | 16,84 | 16,91 | -0,53% | 13.572,00 |
| 29.01.2026 | 17,08 | 17,22 | 16,92 | 17,00 | -0,35% | - |
| 28.01.2026 | 17,27 | 17,30 | 17,05 | 17,06 | -0,93% | 17.100,00 |
| 27.01.2026 | 17,17 | 17,27 | 17,04 | 17,22 | 0,41% | 15.400,00 |
| 26.01.2026 | 17,09 | 17,27 | 17,06 | 17,15 | 0,53% | 16.545,00 |
| 23.01.2026 | 17,37 | 17,55 | 17,04 | 17,06 | -1,16% | - |
| 22.01.2026 | 16,74 | 17,36 | 16,70 | 17,26 | 3,23% | 6.450,00 |
| 21.01.2026 | 16,16 | 16,76 | 16,16 | 16,72 | 3,59% | 15.108,00 |
| 20.01.2026 | 16,62 | 16,64 | 16,09 | 16,14 | -2,89% | 18.800,00 |
| 19.01.2026 | 16,53 | 16,86 | 16,40 | 16,62 | -2,18% | 15.275,00 |
| 16.01.2026 | 16,85 | 17,14 | 16,85 | 16,99 | 1,25% | 23.400,00 |
| 15.01.2026 | 16,37 | 17,13 | 16,35 | 16,78 | 2,76% | - |
| 14.01.2026 | 16,41 | 16,49 | 16,16 | 16,33 | -0,37% | - |
| 13.01.2026 | 16,56 | 16,62 | 16,33 | 16,39 | -0,67% | - |
| 12.01.2026 | 16,40 | 16,64 | 16,34 | 16,50 | 1,23% | 16.001,00 |
| 09.01.2026 | 16,10 | 16,44 | 15,93 | 16,30 | 1,49% | - |
| 08.01.2026 | 15,86 | 16,12 | 15,84 | 16,06 | 1,13% | - |
| 07.01.2026 | 16,01 | 16,20 | 15,60 | 15,88 | -0,63% | 8.280,00 |
| 06.01.2026 | 15,00 | 16,10 | 14,97 | 15,98 | 7,10% | 11.749,00 |
| 05.01.2026 | 15,21 | 15,30 | 14,83 | 14,92 | -1,45% | 3.620,00 |
| 02.01.2026 | 15,26 | 15,40 | 14,97 | 15,14 | -0,79% | 175,00 |
| 30.12.2025 | 15,09 | 15,28 | 14,92 | 15,26 | 1,33% | - |
| 29.12.2025 | 14,71 | 15,17 | 14,71 | 15,06 | 1,76% | - |
| 23.12.2025 | 14,92 | 14,97 | 14,79 | 14,80 | -0,54% | 7.875,00 |
| 22.12.2025 | 14,93 | 15,08 | 14,83 | 14,88 | 0,13% | 4.400,00 |
| 19.12.2025 | 14,64 | 14,97 | 14,64 | 14,86 | 1,78% | 4.125,00 |
| 18.12.2025 | 14,42 | 14,74 | 14,39 | 14,60 | 1,81% | 43.000,00 |
| 17.12.2025 | 14,74 | 14,79 | 14,30 | 14,34 | -2,18% | - |
| 16.12.2025 | 14,59 | 14,86 | 14,56 | 14,66 | -0,07% | - |
| 15.12.2025 | 15,01 | 15,11 | 14,63 | 14,67 | -1,68% | 1.950,00 |
| 12.12.2025 | 15,02 | 15,16 | 14,89 | 14,92 | -0,53% | 16.000,00 |
| 11.12.2025 | 14,75 | 15,07 | 14,65 | 15,00 | 1,90% | 6.450,00 |
| 10.12.2025 | 14,70 | 14,98 | 14,68 | 14,72 | -0,14% | - |
| 09.12.2025 | 14,79 | 14,82 | 14,62 | 14,74 | 0,00% | - |
| 08.12.2025 | 14,81 | 14,96 | 14,73 | 14,74 | -0,41% | - |
| 05.12.2025 | 14,65 | 14,94 | 14,61 | 14,80 | 1,79% | - |
| 04.12.2025 | 14,58 | 14,75 | 14,54 | 14,54 | 0,55% | - |
| 03.12.2025 | 14,50 | 14,72 | 14,44 | 14,46 | 0,28% | - |
| 02.12.2025 | 14,61 | 14,68 | 14,42 | 14,42 | -0,69% | 14.100,00 |
| 01.12.2025 | 14,53 | 14,72 | 14,33 | 14,52 | 0,69% | 11.050,00 |
| 28.11.2025 | 14,45 | 14,60 | 14,42 | 14,42 | 0,00% | 4.200,00 |
| 27.11.2025 | 14,35 | 14,49 | 14,30 | 14,42 | 0,98% | - |
| 26.11.2025 | 14,26 | 14,42 | 14,08 | 14,28 | 0,99% | 6.900,00 |
| 25.11.2025 | 13,93 | 14,28 | 13,86 | 14,14 | 1,43% | 19.100,00 |
| 24.11.2025 | 13,84 | 14,14 | 13,80 | 13,94 | 1,60% | 8.400,00 |
| 21.11.2025 | 13,42 | 13,83 | 13,42 | 13,72 | 2,85% | 21.580,00 |
| 20.11.2025 | 14,03 | 14,08 | 13,34 | 13,34 | -3,89% | - |
| 19.11.2025 | 13,73 | 13,95 | 13,63 | 13,88 | 1,31% | - |
| 18.11.2025 | 13,77 | 13,83 | 13,53 | 13,70 | -1,15% | - |
| 17.11.2025 | 13,97 | 14,08 | 13,76 | 13,86 | -0,29% | 17.100,00 |
| 14.11.2025 | 14,37 | 14,39 | 13,71 | 13,90 | -2,66% | 9.416,00 |
| 13.11.2025 | 14,28 | 14,97 | 13,98 | 14,28 | -1,11% | 56.258,00 |
| 12.11.2025 | 13,83 | 14,68 | 13,77 | 14,44 | 5,09% | 12.760,00 |
| 11.11.2025 | 13,60 | 14,02 | 13,37 | 13,74 | 1,03% | 1.670,00 |
| 10.11.2025 | 13,62 | 13,78 | 13,52 | 13,60 | 0,44% | 6.266,00 |
| 07.11.2025 | 13,58 | 13,73 | 13,45 | 13,54 | -0,15% | - |
| 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 |