15,950€
0,57%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2025 | 16,56 | 16,76 | 16,22 | 16,32 | -1,45% | 104.815,00 |
| 27.05.2025 | 16,56 | 16,58 | 16,28 | 16,56 | 0,24% | 95.138,00 |
| 26.05.2025 | 16,50 | 16,62 | 16,30 | 16,52 | 2,86% | 36.484,00 |
| 23.05.2025 | 16,16 | 16,40 | 15,76 | 16,06 | -0,25% | 136.471,00 |
| 22.05.2025 | 16,08 | 16,26 | 15,96 | 16,10 | -0,74% | 92.129,00 |
| 21.05.2025 | 16,52 | 16,74 | 15,82 | 16,22 | -4,70% | 174.036,00 |
| 20.05.2025 | 16,82 | 17,12 | 16,78 | 17,02 | 0,95% | 55.492,00 |
| 19.05.2025 | 16,60 | 17,00 | 16,60 | 16,86 | 1,81% | 87.921,00 |
| 16.05.2025 | 17,18 | 17,18 | 16,52 | 16,56 | -2,59% | 67.805,00 |
| 15.05.2025 | 16,86 | 17,04 | 16,80 | 17,00 | 0,47% | 48.535,00 |
| 14.05.2025 | 17,34 | 17,50 | 16,92 | 16,92 | -2,42% | 61.617,00 |
| 13.05.2025 | 16,90 | 17,34 | 16,88 | 17,34 | 2,60% | 98.078,00 |
| 12.05.2025 | 17,00 | 17,50 | 16,84 | 16,90 | 1,44% | 81.473,00 |
| 09.05.2025 | 16,30 | 16,92 | 16,28 | 16,66 | 3,48% | 78.690,00 |
| 08.05.2025 | 16,78 | 16,78 | 15,74 | 16,10 | -3,01% | 146.677,00 |
| 07.05.2025 | 16,66 | 16,80 | 16,44 | 16,60 | 0,24% | 62.939,00 |
| 06.05.2025 | 16,96 | 17,30 | 16,18 | 16,56 | -2,01% | 104.651,00 |
| 05.05.2025 | 16,50 | 16,94 | 16,40 | 16,90 | 2,05% | 44.434,00 |
| 02.05.2025 | 16,38 | 16,60 | 16,18 | 16,56 | 4,02% | 97.774,00 |
| 30.04.2025 | 15,90 | 15,92 | 15,60 | 15,92 | 0,89% | 135.073,00 |
| 29.04.2025 | 16,06 | 16,06 | 15,64 | 15,78 | 0,13% | 50.466,00 |
| 28.04.2025 | 15,96 | 16,10 | 15,76 | 15,76 | -0,88% | 41.313,00 |
| 25.04.2025 | 15,84 | 15,96 | 15,68 | 15,90 | 1,27% | 50.572,00 |
| 24.04.2025 | 15,68 | 15,80 | 15,48 | 15,70 | 0,38% | 47.224,00 |
| 23.04.2025 | 15,26 | 15,74 | 15,14 | 15,64 | 3,58% | 54.803,00 |
| 22.04.2025 | 15,36 | 15,36 | 14,94 | 15,10 | -1,44% | 34.070,00 |
| 17.04.2025 | 15,20 | 15,38 | 15,08 | 15,32 | 1,46% | 45.828,00 |
| 16.04.2025 | 15,04 | 15,14 | 14,80 | 15,10 | -1,18% | 43.778,00 |
| 15.04.2025 | 15,00 | 15,34 | 14,98 | 15,28 | 3,10% | 47.504,00 |
| 14.04.2025 | 14,90 | 14,96 | 14,58 | 14,82 | 2,07% | 73.153,00 |
| 11.04.2025 | 14,76 | 14,76 | 14,20 | 14,52 | 0,14% | 49.781,00 |
| 10.04.2025 | 15,82 | 15,82 | 14,50 | 14,50 | 1,40% | 96.733,00 |
| 09.04.2025 | 14,58 | 14,62 | 13,92 | 14,30 | -0,28% | 129.443,00 |
| 08.04.2025 | 14,48 | 14,60 | 13,90 | 14,34 | 2,14% | 114.110,00 |
| 07.04.2025 | 13,00 | 14,70 | 12,50 | 14,04 | -1,40% | 173.836,00 |
| 04.04.2025 | 14,98 | 15,14 | 14,00 | 14,24 | -5,70% | 214.847,00 |
| 03.04.2025 | 15,00 | 15,68 | 14,80 | 15,10 | -4,43% | 130.232,00 |
| 02.04.2025 | 16,24 | 16,24 | 15,66 | 15,80 | -2,47% | 76.455,00 |