21,875€
1,98%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 21,55 | 22,00 | 21,45 | 21,88 | 1,39% | 2.800,00 |
| 17.08.2026 | 21,55 | 21,68 | 21,28 | 21,58 | 0,12% | 4.900,00 |
| 14.08.2026 | 21,48 | 21,73 | 21,28 | 21,55 | 0,47% | - |
| 13.08.2026 | 21,38 | 21,75 | 21,20 | 21,45 | 0,70% | 16.500,00 |
| 12.08.2026 | 21,13 | 21,68 | 21,13 | 21,30 | 0,95% | 13.200,00 |
| 11.08.2026 | 21,55 | 21,55 | 21,00 | 21,10 | -1,97% | 24.300,00 |
| 10.08.2026 | 21,48 | 21,73 | 21,10 | 21,53 | 0,12% | 2.600,00 |
| 07.08.2026 | 21,43 | 21,75 | 21,13 | 21,50 | 0,23% | 26.119,00 |
| 06.08.2026 | 20,98 | 21,88 | 20,70 | 21,45 | 3,25% | 5.040,00 |
| 05.08.2026 | 21,03 | 21,30 | 20,78 | 20,78 | -0,60% | 22.792,00 |
| 04.08.2026 | 21,50 | 21,58 | 20,78 | 20,90 | -2,68% | 5.850,00 |
| 03.08.2026 | 21,75 | 21,80 | 21,20 | 21,48 | 0,00% | - |
| 31.07.2026 | 21,75 | 22,20 | 21,33 | 21,48 | -1,26% | 7.500,00 |
| 30.07.2026 | 21,25 | 22,08 | 21,13 | 21,75 | 2,47% | 21.432,00 |
| 29.07.2026 | 20,80 | 21,68 | 20,50 | 21,23 | 1,56% | 5.585,00 |
| 28.07.2026 | 20,75 | 21,10 | 20,53 | 20,90 | 1,95% | 11.548,00 |
| 27.07.2026 | 20,93 | 21,15 | 20,08 | 20,50 | -0,61% | 1.806,00 |
| 24.07.2026 | 20,50 | 21,00 | 20,23 | 20,63 | 0,73% | - |
| 23.07.2026 | 20,50 | 20,75 | 20,38 | 20,48 | -0,36% | 25.400,00 |
| 22.07.2026 | 20,30 | 20,70 | 20,10 | 20,55 | 1,11% | 6.600,00 |
| 21.07.2026 | 19,92 | 20,35 | 19,48 | 20,33 | 3,07% | 4.140,00 |
| 20.07.2026 | 20,18 | 20,45 | 19,72 | 19,72 | -3,10% | - |
| 17.07.2026 | 20,25 | 20,43 | 19,97 | 20,35 | -0,97% | - |
| 16.07.2026 | 20,13 | 20,70 | 19,93 | 20,55 | 1,99% | 9.810,00 |
| 15.07.2026 | 19,74 | 20,25 | 19,67 | 20,15 | 1,97% | 22.320,00 |
| 14.07.2026 | 19,78 | 20,05 | 19,69 | 19,76 | -0,35% | - |
| 13.07.2026 | 19,77 | 20,05 | 19,71 | 19,83 | -0,70% | - |
| 10.07.2026 | 19,94 | 20,10 | 19,77 | 19,97 | -0,05% | - |
| 09.07.2026 | 19,79 | 20,20 | 19,73 | 19,98 | 1,42% | 16.400,00 |
| 08.07.2026 | 20,40 | 20,40 | 19,60 | 19,70 | -3,43% | - |
| 07.07.2026 | 20,75 | 20,90 | 20,13 | 20,40 | -1,81% | - |
| 06.07.2026 | 20,58 | 21,03 | 20,48 | 20,78 | 0,61% | 10.100,00 |
| 03.07.2026 | 20,40 | 20,70 | 20,28 | 20,65 | 1,60% | 4.400,00 |
| 02.07.2026 | 20,20 | 20,45 | 20,13 | 20,33 | 0,49% | 4.752,00 |
| 01.07.2026 | 20,25 | 20,55 | 20,15 | 20,23 | -0,12% | - |
| 30.06.2026 | 20,18 | 20,50 | 19,98 | 20,25 | 0,75% | - |
| 29.06.2026 | 20,13 | 20,45 | 19,92 | 20,10 | -0,25% | - |
| 26.06.2026 | 20,10 | 20,15 | 19,66 | 20,15 | 0,37% | 14.340,00 |
| 25.06.2026 | 20,00 | 20,25 | 19,74 | 20,08 | 0,78% | 480,00 |
| 24.06.2026 | 19,81 | 20,33 | 19,65 | 19,92 | 0,61% | 10.420,00 |
| 23.06.2026 | 19,84 | 19,87 | 19,32 | 19,80 | -0,60% | 12.000,00 |
| 22.06.2026 | 19,71 | 20,10 | 19,46 | 19,92 | 1,84% | 2.400,00 |
| 19.06.2026 | 19,56 | 19,75 | 19,48 | 19,56 | 0,00% | - |
| 18.06.2026 | 20,03 | 20,23 | 19,27 | 19,56 | -2,32% | 18.500,00 |
| 17.06.2026 | 20,25 | 20,40 | 19,88 | 20,03 | -0,87% | 26.300,00 |
| 16.06.2026 | 20,55 | 20,75 | 20,15 | 20,20 | -1,70% | 24,00 |
| 15.06.2026 | 20,70 | 21,10 | 20,38 | 20,55 | 0,00% | 72.668,00 |
| 12.06.2026 | 19,80 | 20,58 | 19,75 | 20,55 | 3,63% | - |
| 11.06.2026 | 19,27 | 19,84 | 19,17 | 19,83 | 3,17% | 5.520,00 |
| 10.06.2026 | 19,51 | 19,55 | 18,98 | 19,22 | -1,44% | 2.960,00 |
| 09.06.2026 | 19,75 | 19,92 | 19,24 | 19,50 | -1,47% | - |
| 08.06.2026 | 19,59 | 19,92 | 19,15 | 19,79 | -0,15% | 7.000,00 |
| 05.06.2026 | 19,91 | 20,20 | 19,80 | 19,82 | -1,12% | 3.000,00 |
| 04.06.2026 | 19,91 | 20,35 | 19,82 | 20,05 | 0,58% | - |
| 03.06.2026 | 19,56 | 20,63 | 19,42 | 19,93 | 1,74% | 19.900,00 |
| 02.06.2026 | 20,33 | 20,78 | 19,34 | 19,59 | -3,50% | 14.290,00 |
| 01.06.2026 | 20,60 | 20,75 | 20,23 | 20,30 | -2,40% | - |
| 29.05.2026 | 20,70 | 21,10 | 20,65 | 20,80 | 0,00% | 4.662,00 |
| 28.05.2026 | 20,48 | 21,13 | 20,45 | 20,80 | 0,12% | 6.320,00 |
| 27.05.2026 | 19,76 | 21,15 | 19,71 | 20,78 | 5,19% | 7.312,00 |
| 26.05.2026 | 19,66 | 19,86 | 19,56 | 19,75 | 1,07% | 1.440,00 |
| 25.05.2026 | 19,01 | 19,80 | 18,91 | 19,54 | 3,17% | - |
| 22.05.2026 | 18,87 | 19,12 | 18,21 | 18,94 | -1,97% | - |
| 21.05.2026 | 19,17 | 19,48 | 19,02 | 19,32 | 0,36% | - |
| 20.05.2026 | 18,95 | 19,39 | 18,69 | 19,25 | 1,21% | 36.000,00 |
| 19.05.2026 | 19,33 | 19,58 | 18,96 | 19,02 | -1,30% | - |
| 18.05.2026 | 19,44 | 19,62 | 19,08 | 19,27 | -1,38% | - |
| 15.05.2026 | 19,73 | 19,90 | 19,32 | 19,54 | -1,71% | - |
| 14.05.2026 | 19,72 | 20,03 | 19,70 | 19,88 | 0,91% | 9.025,00 |
| 13.05.2026 | 19,26 | 19,80 | 19,01 | 19,70 | 2,66% | 4.880,00 |
| 12.05.2026 | 19,63 | 19,74 | 19,00 | 19,19 | -2,84% | 12.840,00 |
| 11.05.2026 | 19,66 | 19,97 | 19,44 | 19,75 | 0,15% | 8.991,00 |
| 08.05.2026 | 18,94 | 19,99 | 18,74 | 19,72 | 4,28% | 4.394,00 |
| 07.05.2026 | 18,37 | 19,88 | 18,28 | 18,91 | 2,88% | 9.955,00 |
| 06.05.2026 | 17,47 | 18,47 | 17,28 | 18,38 | 6,12% | 36.425,00 |
| 05.05.2026 | 17,17 | 17,48 | 17,11 | 17,32 | 0,93% | 30,00 |
| 04.05.2026 | 17,54 | 17,86 | 17,04 | 17,16 | -2,33% | - |
| 30.04.2026 | 16,93 | 17,60 | 16,91 | 17,57 | 3,23% | - |
| 29.04.2026 | 17,51 | 17,64 | 17,00 | 17,02 | -2,46% | - |
| 28.04.2026 | 17,56 | 17,66 | 17,32 | 17,45 | -0,68% | 3.400,00 |
| 27.04.2026 | 17,63 | 17,80 | 17,48 | 17,57 | -0,68% | - |
| 24.04.2026 | 17,99 | 18,03 | 17,48 | 17,69 | -1,39% | - |
| 23.04.2026 | 17,51 | 18,13 | 17,49 | 17,94 | 1,70% | 14.893,00 |
| 22.04.2026 | 18,16 | 18,33 | 17,57 | 17,64 | -2,16% | 6.622,00 |
| 21.04.2026 | 18,43 | 18,49 | 17,99 | 18,03 | -1,80% | - |
| 20.04.2026 | 18,50 | 18,62 | 18,27 | 18,36 | -2,03% | 2.950,00 |
| 17.04.2026 | 18,22 | 18,91 | 17,94 | 18,74 | 3,54% | - |
| 16.04.2026 | 18,13 | 18,44 | 18,07 | 18,10 | 0,11% | 6.200,00 |
| 15.04.2026 | 18,32 | 18,88 | 18,07 | 18,08 | -1,47% | 5.580,00 |
| 14.04.2026 | 17,95 | 18,52 | 17,93 | 18,35 | 2,11% | 8.180,00 |
| 13.04.2026 | 17,63 | 18,04 | 17,43 | 17,97 | 0,62% | - |
| 10.04.2026 | 17,56 | 18,15 | 17,42 | 17,86 | 1,71% | - |
| 09.04.2026 | 17,49 | 17,62 | 17,21 | 17,56 | -0,17% | - |
| 08.04.2026 | 17,49 | 17,82 | 16,31 | 17,59 | 7,65% | 3.840,00 |
| 07.04.2026 | 16,61 | 17,15 | 16,06 | 16,34 | -1,92% | - |
| 02.04.2026 | 16,68 | 16,85 | 16,49 | 16,66 | -3,20% | - |
| 01.04.2026 | 16,72 | 17,46 | 16,71 | 17,21 | 3,43% | 83.950,00 |
| 31.03.2026 | 16,46 | 16,75 | 16,35 | 16,64 | 2,59% | - |
| 30.03.2026 | 16,55 | 16,63 | 15,93 | 16,22 | -1,82% | 6.160,00 |
| 27.03.2026 | 17,31 | 17,51 | 16,52 | 16,52 | -4,45% | 15.282,00 |