16,380€
-0,73%
Echtzeit-Aktienkurs SAF-HOLLAND SE INH EO 1
Bid:
Ask:
Aktienkurse zur SAF-HOLLAND SE INH EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 01.04.2025 | 16,42 | 16,46 | 16,20 | 16,20 | -0,49% | 114.399,00 |
| 31.03.2025 | 16,86 | 16,92 | 16,28 | 16,28 | -4,80% | 110.675,00 |
| 28.03.2025 | 17,22 | 17,32 | 16,88 | 17,10 | -0,23% | 65.402,00 |
| 27.03.2025 | 16,86 | 17,18 | 16,76 | 17,14 | 0,12% | 75.526,00 |
| 26.03.2025 | 17,48 | 17,48 | 17,06 | 17,12 | -1,50% | 65.841,00 |
| 25.03.2025 | 16,86 | 17,52 | 16,86 | 17,38 | 2,36% | 52.932,00 |
| 24.03.2025 | 17,28 | 17,28 | 16,80 | 16,98 | -0,24% | 61.057,00 |
| 21.03.2025 | 17,36 | 17,50 | 16,86 | 17,02 | -2,41% | 101.934,00 |
| 20.03.2025 | 18,44 | 18,70 | 17,26 | 17,44 | -0,68% | 105.469,00 |
| 19.03.2025 | 17,72 | 17,90 | 17,56 | 17,56 | -1,35% | 111.659,00 |
| 18.03.2025 | 17,08 | 17,80 | 17,08 | 17,80 | 4,95% | 133.755,00 |
| 17.03.2025 | 16,94 | 17,18 | 16,62 | 16,96 | 0,71% | 276.912,00 |
| 14.03.2025 | 16,56 | 17,18 | 16,36 | 16,84 | 2,06% | 211.642,00 |
| 13.03.2025 | 17,10 | 17,14 | 16,38 | 16,50 | -4,07% | 201.797,00 |
| 12.03.2025 | 17,06 | 17,30 | 16,88 | 17,20 | 1,42% | 120.432,00 |
| 11.03.2025 | 17,76 | 17,94 | 16,96 | 16,96 | -5,15% | 85.035,00 |
| 10.03.2025 | 18,36 | 18,56 | 17,50 | 17,88 | -1,97% | 106.774,00 |
| 07.03.2025 | 17,90 | 18,38 | 17,72 | 18,24 | 1,11% | 97.500,00 |
| 06.03.2025 | 17,64 | 18,16 | 17,64 | 18,04 | 3,56% | 99.838,00 |
| 05.03.2025 | 17,18 | 17,58 | 17,08 | 17,42 | 4,31% | 97.206,00 |
| 04.03.2025 | 17,54 | 17,54 | 16,70 | 16,70 | -6,49% | 65.120,00 |
| 03.03.2025 | 17,48 | 18,44 | 17,34 | 17,86 | 3,24% | 141.194,00 |
| 28.02.2025 | 17,56 | 17,72 | 17,28 | 17,30 | -2,04% | 129.463,00 |
| 27.02.2025 | 17,68 | 17,78 | 17,48 | 17,66 | -0,90% | 75.251,00 |
| 26.02.2025 | 17,62 | 17,84 | 17,52 | 17,82 | 1,83% | 76.979,00 |
| 25.02.2025 | 17,72 | 17,72 | 17,40 | 17,50 | -1,46% | 85.943,00 |
| 24.02.2025 | 17,60 | 18,02 | 17,58 | 17,76 | 1,37% | 108.543,00 |
| 21.02.2025 | 17,06 | 17,58 | 17,06 | 17,52 | 1,62% | 88.201,00 |
| 20.02.2025 | 17,10 | 17,50 | 17,10 | 17,24 | -0,23% | 70.344,00 |
| 19.02.2025 | 16,38 | 17,56 | 16,38 | 17,28 | 2,01% | 177.072,00 |
| 18.02.2025 | 16,86 | 17,26 | 16,86 | 16,94 | 0,00% | 52.768,00 |
| 17.02.2025 | 16,82 | 16,94 | 16,56 | 16,94 | 1,07% | 84.968,00 |
| 14.02.2025 | 16,40 | 16,80 | 16,38 | 16,76 | 1,70% | 78.407,00 |
| 13.02.2025 | 16,20 | 16,58 | 16,12 | 16,48 | 3,39% | 78.006,00 |
| 12.02.2025 | 16,16 | 16,30 | 15,94 | 15,94 | -1,73% | 46.021,00 |
| 11.02.2025 | 16,20 | 16,28 | 16,08 | 16,22 | -0,86% | 82.284,00 |
| 10.02.2025 | 16,08 | 16,38 | 15,94 | 16,36 | 1,74% | 47.858,00 |
| 07.02.2025 | 16,06 | 16,38 | 15,98 | 16,08 | -0,25% | 63.653,00 |
| 06.02.2025 | 16,10 | 16,20 | 15,86 | 16,12 | 0,25% | 45.055,00 |
| 05.02.2025 | 16,38 | 16,38 | 16,02 | 16,08 | -2,31% | 36.160,00 |
| 04.02.2025 | 16,66 | 16,66 | 16,28 | 16,46 | 0,00% | 77.372,00 |
| 03.02.2025 | 15,88 | 16,82 | 15,64 | 16,46 | -0,72% | 116.530,00 |
| 31.01.2025 | 16,86 | 16,86 | 16,54 | 16,58 | -1,31% | 64.495,00 |
| 30.01.2025 | 16,38 | 16,80 | 16,38 | 16,80 | 2,82% | 118.241,00 |
| 29.01.2025 | 15,78 | 16,38 | 15,78 | 16,34 | 3,68% | 70.890,00 |
| 28.01.2025 | 15,66 | 15,80 | 15,60 | 15,76 | 0,64% | 64.323,00 |
| 27.01.2025 | 15,72 | 15,72 | 15,34 | 15,66 | 0,26% | 97.752,00 |
| 24.01.2025 | 15,62 | 15,90 | 15,50 | 15,62 | 0,00% | 72.868,00 |
| 23.01.2025 | 15,48 | 15,76 | 15,48 | 15,62 | -0,13% | 71.993,00 |
| 22.01.2025 | 15,50 | 15,64 | 15,32 | 15,64 | 1,30% | 52.087,00 |
| 21.01.2025 | 15,28 | 15,52 | 15,08 | 15,44 | 0,26% | 65.664,00 |
| 20.01.2025 | 15,12 | 15,60 | 15,00 | 15,40 | 2,80% | 78.985,00 |
| 17.01.2025 | 14,72 | 15,30 | 14,72 | 14,98 | 1,77% | 63.380,00 |
| 16.01.2025 | 15,62 | 15,62 | 14,32 | 14,72 | -5,15% | 133.250,00 |
| 15.01.2025 | 15,10 | 15,66 | 15,10 | 15,52 | 3,05% | 75.385,00 |