13,960€
-0,99%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 14,16 | 14,23 | 13,83 | 13,86 | -1,70% | - |
| 14.10.2025 | 14,36 | 14,36 | 14,06 | 14,10 | -1,67% | 43.690,00 |
| 13.10.2025 | 14,24 | 14,52 | 14,24 | 14,34 | 0,70% | 37.966,00 |
| 10.10.2025 | 14,36 | 14,76 | 14,24 | 14,24 | -1,25% | 40.619,00 |
| 09.10.2025 | 14,40 | 14,62 | 14,40 | 14,42 | 0,00% | 33.951,00 |
| 08.10.2025 | 14,48 | 14,52 | 14,36 | 14,42 | -0,55% | 47.847,00 |
| 07.10.2025 | 14,70 | 14,70 | 14,46 | 14,50 | -1,36% | 56.010,00 |
| 06.10.2025 | 14,74 | 15,08 | 14,50 | 14,70 | 0,68% | 44.188,00 |
| 03.10.2025 | 14,76 | 14,84 | 14,52 | 14,60 | -0,82% | 61.135,00 |
| 02.10.2025 | 14,72 | 14,94 | 14,66 | 14,72 | -0,54% | 29.716,00 |
| 01.10.2025 | 14,80 | 14,94 | 14,66 | 14,80 | 0,14% | 42.226,00 |
| 30.09.2025 | 14,70 | 14,88 | 14,62 | 14,78 | 0,00% | 34.618,00 |
| 29.09.2025 | 14,82 | 14,98 | 14,68 | 14,78 | -0,14% | 50.338,00 |
| 26.09.2025 | 14,74 | 14,98 | 14,72 | 14,80 | -0,27% | 41.600,00 |
| 25.09.2025 | 15,02 | 15,10 | 14,72 | 14,84 | -2,11% | 49.277,00 |
| 24.09.2025 | 15,28 | 15,28 | 14,96 | 15,16 | -0,79% | 41.847,00 |
| 23.09.2025 | 14,84 | 15,32 | 14,82 | 15,28 | 2,14% | 41.685,00 |
| 22.09.2025 | 15,16 | 15,16 | 14,84 | 14,96 | -2,09% | 66.975,00 |
| 19.09.2025 | 15,26 | 15,40 | 15,10 | 15,28 | 0,66% | 68.073,00 |
| 18.09.2025 | 15,20 | 15,26 | 15,06 | 15,18 | -0,26% | 31.189,00 |
| 17.09.2025 | 15,50 | 15,50 | 15,04 | 15,22 | -0,65% | 102.025,00 |
| 16.09.2025 | 15,38 | 15,44 | 15,26 | 15,32 | -0,91% | 33.866,00 |
| 15.09.2025 | 15,14 | 15,66 | 15,14 | 15,46 | 1,98% | 44.195,00 |
| 12.09.2025 | 15,08 | 15,20 | 14,92 | 15,16 | 0,13% | 31.942,00 |
| 11.09.2025 | 15,16 | 15,26 | 15,08 | 15,14 | 0,13% | 42.374,00 |
| 10.09.2025 | 15,34 | 15,40 | 15,02 | 15,12 | -1,82% | 188.492,00 |
| 09.09.2025 | 15,54 | 15,58 | 15,26 | 15,40 | -1,16% | 36.768,00 |
| 08.09.2025 | 15,76 | 15,76 | 15,40 | 15,58 | 0,91% | 52.427,00 |
| 05.09.2025 | 15,50 | 15,76 | 15,34 | 15,44 | -0,52% | 59.463,00 |
| 04.09.2025 | 15,38 | 15,62 | 15,30 | 15,52 | 0,26% | 66.622,00 |
| 03.09.2025 | 16,12 | 16,22 | 15,46 | 15,48 | -2,89% | 44.061,00 |
| 02.09.2025 | 16,22 | 16,24 | 15,84 | 15,94 | -1,24% | 47.789,00 |
| 01.09.2025 | 16,00 | 16,28 | 16,00 | 16,14 | 1,38% | 27.687,00 |
| 29.08.2025 | 15,94 | 16,20 | 15,92 | 15,92 | 0,25% | 42.803,00 |
| 28.08.2025 | 15,74 | 16,04 | 15,74 | 15,88 | 1,66% | 25.549,00 |
| 27.08.2025 | 15,70 | 15,88 | 15,56 | 15,62 | -1,26% | 41.709,00 |
| 26.08.2025 | 15,76 | 15,90 | 15,70 | 15,82 | -0,13% | 28.820,00 |
| 25.08.2025 | 16,02 | 16,02 | 15,72 | 15,84 | -0,75% | 24.609,00 |
| 22.08.2025 | 15,90 | 16,08 | 15,78 | 15,96 | 0,63% | 21.966,00 |
| 21.08.2025 | 15,74 | 15,98 | 15,74 | 15,86 | 0,63% | 28.649,00 |
| 20.08.2025 | 15,96 | 16,04 | 15,72 | 15,76 | -2,11% | 53.974,00 |
| 19.08.2025 | 15,54 | 16,10 | 15,54 | 16,10 | 3,07% | 43.590,00 |
| 18.08.2025 | 15,68 | 15,76 | 15,46 | 15,62 | -0,26% | 94.740,00 |
| 15.08.2025 | 15,86 | 15,92 | 15,64 | 15,66 | -0,76% | 27.604,00 |
| 14.08.2025 | 15,70 | 15,86 | 15,66 | 15,78 | 0,64% | 74.128,00 |
| 13.08.2025 | 15,78 | 15,84 | 15,60 | 15,68 | -0,25% | 65.867,00 |
| 12.08.2025 | 15,84 | 15,94 | 15,60 | 15,72 | -0,13% | 74.417,00 |
| 11.08.2025 | 16,30 | 16,30 | 15,74 | 15,74 | -3,44% | 58.151,00 |
| 08.08.2025 | 15,86 | 16,32 | 15,84 | 16,30 | 2,77% | 84.589,00 |
| 07.08.2025 | 15,78 | 16,00 | 15,06 | 15,86 | 1,28% | 105.753,00 |
| 06.08.2025 | 16,10 | 16,26 | 15,54 | 15,66 | -2,37% | 47.931,00 |
| 05.08.2025 | 15,50 | 16,12 | 15,50 | 16,04 | 4,02% | 94.959,00 |
| 04.08.2025 | 15,46 | 16,12 | 15,32 | 15,42 | 0,00% | 175.844,00 |
| 01.08.2025 | 15,76 | 15,76 | 15,40 | 15,42 | -2,90% | 53.019,00 |
| 31.07.2025 | 16,30 | 16,30 | 15,84 | 15,88 | -2,58% | 111.063,00 |
| 30.07.2025 | 16,44 | 16,60 | 16,04 | 16,30 | -1,81% | 84.900,00 |
| 29.07.2025 | 17,06 | 17,12 | 15,62 | 16,60 | -1,89% | 115.591,00 |
| 28.07.2025 | 17,26 | 17,38 | 16,88 | 16,92 | -1,17% | 45.129,00 |
| 25.07.2025 | 16,86 | 17,12 | 16,70 | 17,12 | 0,71% | 49.181,00 |
| 24.07.2025 | 16,80 | 17,10 | 16,80 | 17,00 | -0,23% | 29.409,00 |
| 23.07.2025 | 16,88 | 17,04 | 16,80 | 17,04 | 2,40% | 42.427,00 |
| 22.07.2025 | 17,06 | 17,06 | 16,58 | 16,64 | -3,03% | 29.575,00 |
| 21.07.2025 | 17,08 | 17,44 | 17,02 | 17,16 | 0,12% | 95.664,00 |
| 18.07.2025 | 17,22 | 17,30 | 17,08 | 17,14 | -0,58% | 29.683,00 |
| 17.07.2025 | 17,20 | 17,44 | 17,10 | 17,24 | 0,58% | 92.488,00 |
| 16.07.2025 | 17,66 | 17,68 | 17,12 | 17,14 | -3,60% | 42.752,00 |
| 15.07.2025 | 17,62 | 18,12 | 17,52 | 17,78 | 1,14% | 75.150,00 |
| 14.07.2025 | 17,74 | 17,90 | 17,56 | 17,58 | -2,55% | 36.596,00 |
| 11.07.2025 | 18,06 | 18,16 | 17,90 | 18,04 | -0,88% | 28.460,00 |
| 10.07.2025 | 17,78 | 18,22 | 17,76 | 18,20 | 2,25% | 83.325,00 |
| 09.07.2025 | 17,50 | 17,96 | 17,42 | 17,80 | 1,48% | 53.319,00 |
| 08.07.2025 | 17,24 | 17,60 | 17,00 | 17,54 | 2,45% | 51.173,00 |
| 07.07.2025 | 17,22 | 17,22 | 17,02 | 17,12 | 0,47% | 46.381,00 |
| 04.07.2025 | 17,00 | 17,20 | 16,88 | 17,04 | 0,12% | 20.381,00 |
| 03.07.2025 | 17,32 | 17,50 | 17,02 | 17,02 | -1,28% | 32.515,00 |
| 02.07.2025 | 17,28 | 17,40 | 17,06 | 17,24 | 0,23% | 55.334,00 |
| 01.07.2025 | 16,94 | 17,26 | 16,76 | 17,20 | 0,58% | 71.572,00 |
| 30.06.2025 | 16,56 | 17,26 | 16,50 | 17,10 | 4,01% | 81.718,00 |
| 27.06.2025 | 15,66 | 16,44 | 15,66 | 16,44 | 4,31% | 50.685,00 |
| 26.06.2025 | 15,66 | 15,84 | 15,56 | 15,76 | -0,63% | 48.380,00 |
| 25.06.2025 | 15,62 | 16,16 | 15,62 | 15,86 | 0,76% | 72.432,00 |
| 24.06.2025 | 15,76 | 15,86 | 15,62 | 15,74 | 2,08% | 46.502,00 |
| 23.06.2025 | 15,44 | 15,56 | 15,32 | 15,42 | -1,41% | 44.851,00 |
| 20.06.2025 | 15,82 | 15,90 | 15,60 | 15,64 | -1,01% | 44.400,00 |
| 19.06.2025 | 16,18 | 16,30 | 15,80 | 15,80 | -3,30% | 44.904,00 |
| 18.06.2025 | 16,42 | 16,48 | 16,10 | 16,34 | -0,24% | 56.088,00 |
| 17.06.2025 | 16,34 | 16,50 | 16,22 | 16,38 | -0,24% | 27.596,00 |
| 16.06.2025 | 16,16 | 16,46 | 16,16 | 16,42 | 1,48% | 39.163,00 |
| 13.06.2025 | 16,06 | 16,36 | 16,06 | 16,18 | -1,94% | 66.753,00 |
| 12.06.2025 | 16,70 | 16,76 | 16,46 | 16,50 | -1,55% | 61.201,00 |
| 11.06.2025 | 16,46 | 16,80 | 16,46 | 16,76 | 1,58% | 36.351,00 |
| 10.06.2025 | 16,46 | 16,50 | 16,36 | 16,50 | 0,36% | 38.614,00 |
| 09.06.2025 | 16,40 | 16,46 | 16,26 | 16,44 | 0,24% | 31.225,00 |
| 06.06.2025 | 16,48 | 16,54 | 16,32 | 16,40 | -0,61% | 23.634,00 |
| 05.06.2025 | 16,18 | 16,54 | 16,12 | 16,50 | 2,48% | 94.445,00 |
| 04.06.2025 | 15,90 | 16,20 | 15,90 | 16,10 | 0,63% | 50.081,00 |
| 03.06.2025 | 16,10 | 16,14 | 15,96 | 16,00 | -0,87% | 72.230,00 |
| 02.06.2025 | 16,16 | 16,28 | 16,06 | 16,14 | -1,10% | 29.675,00 |
| 30.05.2025 | 16,14 | 16,46 | 16,14 | 16,32 | 0,25% | 67.862,00 |
| 29.05.2025 | 16,52 | 16,70 | 16,22 | 16,28 | -0,25% | 50.533,00 |