17,600€
0,57%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 14,74 | 15,16 | 14,74 | 15,06 | 0,94% | 35.903,00 |
| 13.01.2025 | 14,66 | 14,92 | 14,50 | 14,92 | 1,77% | 48.051,00 |
| 10.01.2025 | 14,74 | 14,94 | 14,60 | 14,66 | -0,95% | 41.349,00 |
| 09.01.2025 | 14,70 | 14,82 | 14,64 | 14,80 | 1,09% | 53.883,00 |
| 08.01.2025 | 15,18 | 15,24 | 14,64 | 14,64 | -3,68% | 55.015,00 |
| 07.01.2025 | 15,52 | 15,52 | 15,20 | 15,20 | -1,43% | 52.253,00 |
| 06.01.2025 | 14,98 | 15,56 | 14,98 | 15,42 | 3,07% | 82.746,00 |
| 03.01.2025 | 14,96 | 15,12 | 14,82 | 14,96 | 0,54% | 74.016,00 |
| 02.01.2025 | 14,82 | 14,96 | 14,72 | 14,88 | 0,68% | 55.973,00 |
| 30.12.2024 | 14,66 | 14,80 | 14,58 | 14,78 | -0,14% | 23.725,00 |
| 27.12.2024 | 14,76 | 14,84 | 14,60 | 14,80 | 0,82% | 46.000,00 |
| 23.12.2024 | 14,80 | 14,88 | 14,54 | 14,68 | -0,94% | 58.204,00 |
| 20.12.2024 | 14,18 | 14,86 | 14,04 | 14,82 | 3,64% | 85.699,00 |
| 19.12.2024 | 14,42 | 14,54 | 14,30 | 14,30 | -2,59% | 70.192,00 |
| 18.12.2024 | 14,68 | 14,74 | 14,56 | 14,68 | 0,14% | 40.930,00 |
| 17.12.2024 | 14,68 | 14,70 | 14,50 | 14,66 | -0,27% | 45.462,00 |
| 16.12.2024 | 15,02 | 15,02 | 14,66 | 14,70 | -2,78% | 36.315,00 |
| 13.12.2024 | 15,32 | 15,46 | 15,02 | 15,12 | -0,92% | 72.504,00 |
| 12.12.2024 | 14,66 | 15,32 | 14,66 | 15,26 | 3,11% | 132.211,00 |
| 11.12.2024 | 14,52 | 14,84 | 14,52 | 14,80 | 1,51% | 72.806,00 |
| 10.12.2024 | 14,42 | 14,60 | 14,24 | 14,58 | 0,41% | 98.751,00 |
| 09.12.2024 | 14,18 | 14,58 | 14,16 | 14,52 | 2,69% | 78.075,00 |
| 06.12.2024 | 13,98 | 14,20 | 13,96 | 14,14 | 1,00% | 60.970,00 |
| 05.12.2024 | 13,94 | 14,10 | 13,88 | 14,00 | 0,29% | 87.070,00 |
| 04.12.2024 | 13,76 | 14,02 | 13,74 | 13,96 | 1,31% | 57.931,00 |
| 03.12.2024 | 13,18 | 13,80 | 13,12 | 13,78 | 5,03% | 127.603,00 |
| 02.12.2024 | 13,56 | 13,62 | 13,02 | 13,12 | -3,24% | 70.803,00 |
| 29.11.2024 | 13,34 | 13,58 | 13,30 | 13,56 | 1,65% | 51.764,00 |
| 28.11.2024 | 13,12 | 13,48 | 13,12 | 13,34 | 1,37% | 32.774,00 |
| 27.11.2024 | 13,54 | 13,60 | 13,10 | 13,16 | -3,38% | 75.363,00 |
| 26.11.2024 | 13,98 | 14,00 | 13,56 | 13,62 | -1,87% | 118.333,00 |
| 25.11.2024 | 13,68 | 13,94 | 13,68 | 13,88 | 1,76% | 78.678,00 |
| 22.11.2024 | 13,28 | 13,68 | 13,28 | 13,64 | 2,25% | 66.671,00 |
| 21.11.2024 | 13,28 | 13,38 | 13,26 | 13,34 | 0,76% | - |
| 20.11.2024 | 13,06 | 13,34 | 13,04 | 13,24 | 0,61% | 117.182,00 |
| 19.11.2024 | 13,52 | 13,64 | 12,80 | 13,16 | -2,08% | 108.278,00 |
| 18.11.2024 | 13,64 | 13,78 | 13,40 | 13,44 | -0,44% | 108.664,00 |
| 15.11.2024 | 13,44 | 13,64 | 13,44 | 13,50 | -0,15% | 94.354,00 |
| 14.11.2024 | 13,82 | 13,90 | 13,52 | 13,52 | -1,31% | 80.264,00 |
| 13.11.2024 | 13,50 | 14,12 | 13,34 | 13,70 | 0,29% | 172.495,00 |
| 12.11.2024 | 14,58 | 14,58 | 13,06 | 13,66 | -7,95% | 454.782,00 |
| 11.11.2024 | 14,54 | 15,00 | 14,50 | 14,84 | 2,49% | 68.152,00 |
| 08.11.2024 | 14,62 | 14,62 | 14,30 | 14,48 | -1,09% | 43.190,00 |
| 07.11.2024 | 13,86 | 14,70 | 13,86 | 14,64 | 5,32% | 84.720,00 |
| 06.11.2024 | 13,96 | 14,26 | 13,66 | 13,90 | -0,43% | 78.296,00 |
| 05.11.2024 | 14,20 | 14,20 | 13,94 | 13,96 | -0,14% | 42.705,00 |
| 04.11.2024 | 14,36 | 14,38 | 13,82 | 13,98 | -2,51% | 71.904,00 |
| 01.11.2024 | 14,18 | 14,34 | 14,18 | 14,34 | 0,84% | 44.869,00 |
| 31.10.2024 | 13,92 | 14,22 | 13,90 | 14,22 | 1,57% | 65.519,00 |
| 30.10.2024 | 14,20 | 14,24 | 13,86 | 14,00 | -1,69% | 78.172,00 |
| 29.10.2024 | 14,50 | 14,62 | 14,22 | 14,24 | -1,79% | 43.934,00 |
| 28.10.2024 | 14,50 | 14,88 | 14,46 | 14,50 | 0,69% | 91.644,00 |
| 25.10.2024 | 14,42 | 14,50 | 14,24 | 14,40 | 0,98% | 42.128,00 |
| 24.10.2024 | 14,20 | 14,52 | 14,20 | 14,26 | 0,42% | 43.091,00 |
| 23.10.2024 | 14,48 | 14,62 | 14,06 | 14,20 | -1,93% | 61.497,00 |
| 22.10.2024 | 14,24 | 14,48 | 14,24 | 14,48 | 1,54% | 61.340,00 |
| 21.10.2024 | 14,40 | 14,52 | 14,26 | 14,26 | -0,97% | 43.236,00 |
| 18.10.2024 | 14,00 | 14,56 | 13,90 | 14,40 | 1,55% | 80.423,00 |
| 17.10.2024 | 14,52 | 14,52 | 14,16 | 14,18 | -1,12% | 60.915,00 |
| 16.10.2024 | 14,20 | 14,34 | 14,02 | 14,34 | 0,70% | 152.650,00 |
| 15.10.2024 | 14,33 | 14,48 | 14,17 | 14,24 | -0,56% | - |
| 14.10.2024 | 14,62 | 14,80 | 14,06 | 14,32 | -4,28% | 171.232,00 |
| 11.10.2024 | 15,14 | 15,16 | 14,86 | 14,96 | -1,19% | 67.735,00 |
| 10.10.2024 | 15,40 | 15,46 | 15,14 | 15,14 | -1,56% | 55.689,00 |
| 09.10.2024 | 14,96 | 15,46 | 14,90 | 15,38 | 2,67% | 40.980,00 |
| 08.10.2024 | 15,06 | 15,28 | 14,96 | 14,98 | -1,96% | 63.544,00 |
| 07.10.2024 | 15,68 | 15,76 | 15,00 | 15,28 | -2,68% | 108.924,00 |
| 04.10.2024 | 16,08 | 16,18 | 15,70 | 15,70 | -2,36% | 36.338,00 |
| 03.10.2024 | 16,00 | 16,24 | 15,62 | 16,08 | 0,12% | 75.430,00 |