22,050€
-1,34%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,20 | 22,23 | 21,93 | 22,05 | -0,34% | 2.750,00 |
| 16.10.2026 | 21,90 | 22,65 | 21,80 | 22,13 | 1,03% | 4.850,00 |
| 15.10.2026 | 21,83 | 22,03 | 21,55 | 21,90 | 0,23% | 6.150,00 |
| 14.10.2026 | 21,68 | 22,20 | 21,60 | 21,85 | 1,04% | - |
| 13.10.2026 | 21,03 | 21,68 | 21,03 | 21,63 | 2,85% | 5.630,00 |
| 12.10.2026 | 21,58 | 21,63 | 20,95 | 21,03 | -1,98% | 9.970,00 |
| 09.10.2026 | 21,20 | 21,70 | 21,13 | 21,45 | 1,30% | 1.530,00 |
| 08.10.2026 | 21,58 | 21,63 | 20,90 | 21,18 | -2,53% | - |
| 07.10.2026 | 22,03 | 22,25 | 21,68 | 21,73 | -1,47% | 1.710,00 |
| 06.10.2026 | 21,95 | 22,30 | 21,68 | 22,05 | 1,15% | - |
| 05.10.2026 | 21,58 | 22,00 | 21,40 | 21,80 | 1,40% | - |
| 02.10.2026 | 21,40 | 21,95 | 21,35 | 21,50 | 0,58% | 7.400,00 |
| 01.10.2026 | 21,70 | 22,05 | 21,33 | 21,38 | -1,72% | 9.500,00 |
| 30.09.2026 | 22,13 | 22,20 | 21,65 | 21,75 | -0,68% | - |
| 29.09.2026 | 21,95 | 22,23 | 21,80 | 21,90 | -0,23% | 2.600,00 |
| 28.09.2026 | 22,28 | 22,30 | 21,75 | 21,95 | -1,57% | - |
| 25.09.2026 | 22,08 | 22,33 | 21,73 | 22,30 | 1,02% | - |
| 24.09.2026 | 22,43 | 22,48 | 21,88 | 22,08 | -1,89% | - |
| 23.09.2026 | 22,80 | 22,83 | 22,15 | 22,50 | -0,99% | 18.200,00 |
| 22.09.2026 | 22,38 | 22,90 | 22,25 | 22,73 | 1,68% | 26.874,00 |
| 21.09.2026 | 22,18 | 22,45 | 21,93 | 22,35 | 1,48% | 8.640,00 |
| 18.09.2026 | 22,63 | 22,88 | 21,95 | 22,03 | -2,44% | - |
| 17.09.2026 | 22,68 | 22,95 | 22,58 | 22,58 | -0,44% | 24.500,00 |
| 16.09.2026 | 22,65 | 22,75 | 22,45 | 22,68 | 0,33% | 1.225,00 |
| 15.09.2026 | 22,10 | 22,75 | 22,03 | 22,60 | 1,92% | - |
| 14.09.2026 | 22,23 | 22,33 | 22,03 | 22,18 | -0,45% | 1.025,00 |
| 11.09.2026 | 22,10 | 22,43 | 21,90 | 22,28 | 1,14% | - |
| 10.09.2026 | 21,83 | 22,15 | 21,58 | 22,03 | 2,56% | - |
| 09.09.2026 | 21,95 | 22,40 | 21,43 | 21,48 | -2,16% | - |
| 08.09.2026 | 21,88 | 22,25 | 21,68 | 21,95 | 0,46% | 2.580,00 |
| 07.09.2026 | 22,43 | 22,65 | 21,75 | 21,85 | -3,21% | 1.080,00 |
| 04.09.2026 | 22,25 | 22,70 | 22,08 | 22,58 | 1,35% | 10.080,00 |
| 03.09.2026 | 21,70 | 22,40 | 21,55 | 22,28 | 2,77% | - |
| 02.09.2026 | 21,78 | 21,93 | 21,33 | 21,68 | -0,46% | 15.735,00 |
| 01.09.2026 | 22,25 | 22,40 | 21,50 | 21,78 | -1,91% | - |
| 31.08.2026 | 22,25 | 22,45 | 22,10 | 22,20 | -0,34% | - |
| 28.08.2026 | 22,30 | 22,65 | 22,20 | 22,28 | -0,11% | 2.475,00 |
| 27.08.2026 | 22,78 | 22,80 | 22,18 | 22,30 | -1,87% | - |
| 26.08.2026 | 22,58 | 22,80 | 22,55 | 22,73 | 0,55% | - |
| 25.08.2026 | 22,60 | 22,90 | 22,55 | 22,60 | 0,33% | - |
| 24.08.2026 | 22,70 | 22,85 | 22,48 | 22,53 | -0,77% | - |
| 21.08.2026 | 22,60 | 22,93 | 22,58 | 22,70 | 0,89% | 5.360,00 |
| 20.08.2026 | 22,30 | 22,70 | 22,30 | 22,50 | 0,67% | 18.000,00 |
| 19.08.2026 | 21,73 | 22,40 | 21,73 | 22,35 | 2,29% | 21.000,00 |
| 18.08.2026 | 21,55 | 22,00 | 21,45 | 21,85 | 1,27% | 6.250,00 |
| 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 |