21,975€
-2,77%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.09.2026 | 22,40 | 22,65 | 22,25 | 22,30 | -1,33% | - |
| 04.09.2026 | 22,25 | 22,60 | 22,10 | 22,60 | 1,57% | 151.990,00 |
| 03.09.2026 | 22,10 | 22,40 | 21,55 | 22,25 | 2,77% | 227.639,00 |
| 02.09.2026 | 21,75 | 21,75 | 21,30 | 21,65 | -1,59% | 79.370,00 |
| 01.09.2026 | 22,40 | 22,40 | 21,90 | 22,00 | -1,12% | 63.758,00 |
| 31.08.2026 | 22,50 | 22,50 | 22,15 | 22,25 | -0,22% | 79.864,00 |
| 28.08.2026 | 22,80 | 22,80 | 22,20 | 22,30 | 0,00% | 41.935,00 |
| 27.08.2026 | 22,80 | 22,80 | 22,20 | 22,30 | -1,98% | 60.748,00 |
| 26.08.2026 | 22,70 | 22,85 | 22,60 | 22,75 | 0,66% | 65.178,00 |
| 25.08.2026 | 23,00 | 23,00 | 22,50 | 22,60 | -0,44% | 68.114,00 |
| 24.08.2026 | 22,70 | 22,85 | 22,50 | 22,70 | -0,44% | 61.044,00 |
| 21.08.2026 | 22,80 | 22,90 | 22,65 | 22,80 | 0,66% | 69.502,00 |
| 20.08.2026 | 22,50 | 22,70 | 22,30 | 22,65 | 0,89% | 61.721,00 |
| 19.08.2026 | 21,95 | 22,45 | 21,85 | 22,45 | 2,51% | 111.322,00 |
| 18.08.2026 | 21,50 | 22,05 | 21,40 | 21,90 | 1,39% | 103.857,00 |
| 17.08.2026 | 21,55 | 21,65 | 21,30 | 21,60 | 0,47% | 81.429,00 |
| 14.08.2026 | 21,90 | 21,90 | 21,25 | 21,50 | 0,47% | 52.355,00 |
| 13.08.2026 | 21,90 | 21,90 | 21,20 | 21,40 | 0,71% | 56.409,00 |
| 12.08.2026 | 21,90 | 21,90 | 21,10 | 21,25 | 0,71% | 53.845,00 |
| 11.08.2026 | 21,10 | 21,50 | 20,75 | 21,10 | -1,86% | 85.813,00 |
| 10.08.2026 | 21,90 | 21,90 | 21,10 | 21,50 | -0,46% | 52.222,00 |
| 07.08.2026 | 21,55 | 21,80 | 21,15 | 21,60 | 0,47% | 70.650,00 |
| 06.08.2026 | 21,30 | 21,95 | 20,75 | 21,50 | 2,38% | 125.436,00 |
| 05.08.2026 | 21,15 | 21,15 | 20,80 | 21,00 | -0,24% | 81.011,00 |
| 04.08.2026 | 21,60 | 21,60 | 20,80 | 21,05 | -1,64% | 52.454,00 |
| 03.08.2026 | 21,70 | 21,80 | 21,30 | 21,40 | -0,70% | 52.193,00 |
| 31.07.2026 | 21,90 | 22,20 | 21,30 | 21,55 | -1,82% | 133.672,00 |
| 30.07.2026 | 21,60 | 22,05 | 21,35 | 21,95 | 3,54% | 135.170,00 |
| 29.07.2026 | 20,70 | 21,75 | 20,65 | 21,20 | 1,19% | 99.551,00 |
| 28.07.2026 | 20,80 | 21,15 | 20,80 | 20,95 | 0,72% | 62.543,00 |
| 27.07.2026 | 21,00 | 21,15 | 20,70 | 20,80 | -0,48% | 55.444,00 |
| 24.07.2026 | 19,98 | 21,00 | 19,98 | 20,90 | 1,21% | 41.563,00 |
| 23.07.2026 | 20,55 | 20,75 | 20,40 | 20,65 | 0,00% | 61.922,00 |
| 22.07.2026 | 19,98 | 20,70 | 19,98 | 20,65 | 1,72% | 44.665,00 |
| 21.07.2026 | 19,50 | 20,40 | 19,38 | 20,30 | 1,70% | 40.651,00 |
| 20.07.2026 | 20,20 | 20,45 | 19,94 | 19,96 | -1,92% | 33.562,00 |
| 17.07.2026 | 20,30 | 20,40 | 19,98 | 20,35 | -1,45% | 28.406,00 |
| 16.07.2026 | 20,05 | 20,65 | 20,00 | 20,65 | 1,72% | 33.145,00 |
| 15.07.2026 | 19,86 | 20,30 | 19,72 | 20,30 | 1,81% | 68.311,00 |
| 14.07.2026 | 20,20 | 20,20 | 19,70 | 19,94 | 0,00% | 52.242,00 |
| 13.07.2026 | 19,66 | 20,05 | 19,66 | 19,94 | 0,00% | 46.815,00 |
| 10.07.2026 | 20,20 | 20,20 | 19,80 | 19,94 | -0,20% | 43.553,00 |
| 09.07.2026 | 20,40 | 20,40 | 19,78 | 19,98 | 1,83% | 43.851,00 |
| 08.07.2026 | 20,40 | 20,40 | 19,62 | 19,62 | -3,59% | 47.082,00 |
| 07.07.2026 | 20,75 | 20,95 | 20,15 | 20,35 | -2,16% | 45.826,00 |
| 06.07.2026 | 20,70 | 21,00 | 20,60 | 20,80 | 0,73% | 40.051,00 |
| 03.07.2026 | 20,10 | 20,70 | 20,10 | 20,65 | 1,72% | 144.693,00 |
| 02.07.2026 | 20,30 | 20,45 | 20,15 | 20,30 | 0,50% | 35.783,00 |
| 01.07.2026 | 20,50 | 20,50 | 20,15 | 20,20 | -0,25% | 39.370,00 |
| 30.06.2026 | 20,10 | 20,55 | 19,90 | 20,25 | 1,45% | 47.377,00 |
| 29.06.2026 | 20,30 | 20,45 | 19,96 | 19,96 | -0,10% | 97.682,00 |
| 26.06.2026 | 20,30 | 20,30 | 19,60 | 19,98 | -0,60% | 50.833,00 |
| 25.06.2026 | 20,05 | 20,25 | 19,92 | 20,10 | 0,50% | 63.913,00 |
| 24.06.2026 | 19,98 | 20,15 | 19,62 | 20,00 | 1,01% | 76.477,00 |
| 23.06.2026 | 19,62 | 19,80 | 19,28 | 19,80 | -1,25% | 55.430,00 |
| 22.06.2026 | 19,70 | 20,15 | 19,46 | 20,05 | 1,78% | 59.580,00 |
| 19.06.2026 | 19,60 | 19,70 | 19,50 | 19,70 | 0,20% | 71.182,00 |
| 18.06.2026 | 20,30 | 20,30 | 19,22 | 19,66 | -1,95% | 47.659,00 |
| 17.06.2026 | 20,70 | 20,70 | 19,92 | 20,05 | -1,23% | 34.508,00 |
| 16.06.2026 | 20,55 | 20,75 | 20,05 | 20,30 | -1,46% | 39.572,00 |
| 15.06.2026 | 21,15 | 21,20 | 20,40 | 20,60 | 0,00% | 59.526,00 |
| 12.06.2026 | 19,80 | 20,60 | 19,80 | 20,60 | 4,99% | 84.947,00 |
| 11.06.2026 | 19,20 | 19,78 | 19,20 | 19,62 | 1,66% | 45.542,00 |
| 10.06.2026 | 19,80 | 19,80 | 18,98 | 19,30 | -0,10% | 67.534,00 |
| 09.06.2026 | 19,90 | 19,90 | 19,32 | 19,32 | -2,72% | 47.249,00 |
| 08.06.2026 | 19,68 | 19,94 | 19,58 | 19,86 | -1,44% | 39.142,00 |
| 05.06.2026 | 19,98 | 20,20 | 19,90 | 20,15 | 0,50% | 48.836,00 |
| 04.06.2026 | 20,40 | 20,40 | 19,80 | 20,05 | 0,00% | 48.033,00 |
| 03.06.2026 | 19,44 | 20,70 | 19,16 | 20,05 | 2,93% | 181.540,00 |
| 02.06.2026 | 20,50 | 20,80 | 19,48 | 19,48 | -3,80% | 152.802,00 |
| 01.06.2026 | 20,80 | 20,80 | 20,20 | 20,25 | -2,88% | 44.891,00 |
| 29.05.2026 | 21,00 | 21,15 | 20,65 | 20,85 | -0,24% | 95.187,00 |
| 28.05.2026 | 20,70 | 21,10 | 20,40 | 20,90 | -0,48% | 59.495,00 |
| 27.05.2026 | 19,80 | 21,15 | 19,80 | 21,00 | 6,28% | 176.637,00 |
| 26.05.2026 | 20,00 | 20,00 | 19,60 | 19,76 | 0,20% | 27.745,00 |
| 25.05.2026 | 19,50 | 19,78 | 19,36 | 19,72 | 3,25% | 24.525,00 |
| 22.05.2026 | 18,86 | 19,10 | 18,52 | 19,10 | -0,42% | 54.931,00 |
| 21.05.2026 | 19,00 | 19,40 | 19,00 | 19,18 | 0,10% | 36.775,00 |
| 20.05.2026 | 19,06 | 19,18 | 18,72 | 19,16 | 0,52% | 76.701,00 |
| 19.05.2026 | 19,20 | 19,62 | 18,98 | 19,06 | -1,45% | 41.142,00 |
| 18.05.2026 | 19,56 | 19,60 | 19,08 | 19,34 | -1,12% | 37.633,00 |
| 15.05.2026 | 20,00 | 20,00 | 19,30 | 19,56 | -2,20% | 34.996,00 |
| 14.05.2026 | 19,88 | 20,00 | 19,78 | 20,00 | 1,63% | 38.292,00 |
| 13.05.2026 | 19,26 | 19,82 | 19,08 | 19,68 | 2,93% | 49.929,00 |
| 12.05.2026 | 19,74 | 19,80 | 19,12 | 19,12 | -3,82% | 62.921,00 |
| 11.05.2026 | 19,96 | 19,98 | 19,48 | 19,88 | -0,85% | 58.616,00 |
| 08.05.2026 | 18,90 | 20,05 | 18,76 | 20,05 | 4,75% | 91.834,00 |
| 07.05.2026 | 19,00 | 19,98 | 18,40 | 19,14 | 5,51% | 168.209,00 |
| 06.05.2026 | 17,58 | 18,28 | 17,50 | 18,14 | 5,10% | 63.516,00 |
| 05.05.2026 | 17,08 | 17,48 | 17,08 | 17,26 | 0,94% | 57.397,00 |
| 04.05.2026 | 17,52 | 17,84 | 17,10 | 17,10 | -2,40% | 72.202,00 |
| 30.04.2026 | 17,90 | 17,92 | 16,92 | 17,52 | 2,22% | 73.677,00 |
| 29.04.2026 | 17,58 | 17,66 | 17,04 | 17,14 | -1,83% | 63.080,00 |
| 28.04.2026 | 17,62 | 17,66 | 17,30 | 17,46 | -0,57% | 54.976,00 |
| 27.04.2026 | 17,72 | 17,80 | 17,50 | 17,56 | -1,01% | 55.293,00 |
| 24.04.2026 | 17,98 | 18,00 | 17,66 | 17,74 | -1,66% | - |
| 23.04.2026 | 17,56 | 18,13 | 17,56 | 18,04 | 0,61% | - |
| 22.04.2026 | 18,22 | 18,33 | 17,90 | 17,93 | -1,70% | - |
| 21.04.2026 | 18,30 | 18,49 | 18,07 | 18,24 | -0,55% | - |
| 20.04.2026 | 18,48 | 18,62 | 18,27 | 18,34 | -2,65% | - |