22,075€
-0,45%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 22,20 | 22,23 | 22,15 | 22,15 | -0,11% | 130,00 |
| 16.10.2026 | 22,00 | 22,68 | 21,93 | 22,18 | 0,91% | 1.493,00 |
| 15.10.2026 | 21,98 | 21,98 | 21,95 | 21,98 | 0,46% | - |
| 14.10.2026 | 21,65 | 22,25 | 21,58 | 21,88 | 1,16% | 921,00 |
| 13.10.2026 | 21,00 | 21,68 | 21,00 | 21,63 | 2,85% | 16,00 |
| 12.10.2026 | 21,55 | 21,63 | 20,95 | 21,03 | -2,32% | 270,00 |
| 09.10.2026 | 21,30 | 21,70 | 21,13 | 21,53 | 1,41% | 1.610,00 |
| 08.10.2026 | 21,70 | 21,70 | 20,85 | 21,23 | -2,30% | 10.213,00 |
| 07.10.2026 | 22,05 | 22,28 | 21,70 | 21,73 | -1,70% | 6.254,00 |
| 06.10.2026 | 21,93 | 22,33 | 21,78 | 22,10 | 0,91% | 1.845,00 |
| 05.10.2026 | 21,48 | 22,05 | 21,45 | 21,90 | 1,62% | 1.032,00 |
| 02.10.2026 | 21,53 | 22,10 | 21,40 | 21,55 | 0,47% | 4.758,00 |
| 01.10.2026 | 21,75 | 22,05 | 21,43 | 21,45 | -1,15% | 743,00 |
| 30.09.2026 | 22,13 | 22,20 | 21,70 | 21,70 | -1,25% | 444,00 |
| 29.09.2026 | 21,98 | 22,20 | 21,90 | 21,98 | 0,00% | 764,00 |
| 28.09.2026 | 22,15 | 22,20 | 21,75 | 21,98 | -0,90% | 1.846,00 |
| 25.09.2026 | 22,13 | 22,23 | 21,90 | 22,18 | 0,45% | 1.044,00 |
| 24.09.2026 | 22,50 | 22,58 | 21,95 | 22,08 | -2,00% | 7.006,00 |
| 23.09.2026 | 22,80 | 22,85 | 22,15 | 22,53 | -1,21% | 1.300,00 |
| 22.09.2026 | 22,35 | 22,88 | 22,25 | 22,80 | 1,90% | 6.379,00 |
| 21.09.2026 | 22,15 | 22,45 | 21,93 | 22,38 | 1,59% | 675,00 |
| 18.09.2026 | 22,58 | 22,88 | 22,00 | 22,03 | -2,33% | 3.477,00 |
| 17.09.2026 | 22,73 | 22,95 | 22,53 | 22,55 | -0,77% | 2.226,00 |
| 16.09.2026 | 22,68 | 22,78 | 22,43 | 22,73 | 0,33% | 1.956,00 |
| 15.09.2026 | 22,15 | 22,75 | 22,10 | 22,65 | 1,91% | 1.234,00 |
| 14.09.2026 | 22,30 | 22,33 | 22,03 | 22,23 | -0,22% | 1.557,00 |
| 11.09.2026 | 22,13 | 22,43 | 21,90 | 22,28 | 1,14% | 1.221,00 |
| 10.09.2026 | 21,88 | 22,18 | 21,58 | 22,03 | 2,09% | 2.639,00 |
| 09.09.2026 | 21,95 | 22,43 | 21,53 | 21,58 | -1,82% | 495,00 |
| 08.09.2026 | 21,93 | 22,25 | 21,85 | 21,98 | -0,11% | 2.681,00 |
| 07.09.2026 | 22,48 | 22,63 | 21,83 | 22,00 | -2,65% | 7.921,00 |
| 04.09.2026 | 22,25 | 22,63 | 22,08 | 22,60 | 1,46% | 3.656,00 |
| 03.09.2026 | 21,70 | 22,38 | 21,60 | 22,28 | 2,77% | 748,00 |
| 02.09.2026 | 21,80 | 21,93 | 21,33 | 21,68 | -0,91% | 2.010,00 |
| 01.09.2026 | 22,20 | 22,38 | 21,73 | 21,88 | -1,57% | 334,00 |
| 31.08.2026 | 22,25 | 22,45 | 22,15 | 22,23 | -0,45% | 260,00 |
| 28.08.2026 | 22,35 | 22,65 | 22,20 | 22,33 | 0,00% | 17.282,00 |
| 27.08.2026 | 22,78 | 22,83 | 22,20 | 22,33 | -1,98% | 790,00 |
| 26.08.2026 | 22,58 | 22,80 | 22,58 | 22,78 | 0,77% | 1.947,00 |
| 25.08.2026 | 22,70 | 22,90 | 22,55 | 22,60 | -0,11% | 3.570,00 |
| 24.08.2026 | 22,75 | 22,83 | 22,55 | 22,63 | -0,66% | 3.547,00 |
| 21.08.2026 | 22,68 | 22,90 | 22,65 | 22,78 | 0,66% | 2.978,00 |
| 20.08.2026 | 22,43 | 22,68 | 22,43 | 22,63 | 0,78% | 1.172,00 |
| 19.08.2026 | 21,78 | 22,45 | 21,73 | 22,45 | 30,07% | 3.272,00 |
| 05.05.2026 | 17,08 | 17,49 | 17,06 | 17,26 | 0,88% | 3.907,00 |
| 04.05.2026 | 17,55 | 17,86 | 17,01 | 17,11 | -2,45% | 882,00 |
| 30.04.2026 | 16,95 | 18,16 | 16,92 | 17,54 | 2,63% | 174,00 |
| 29.04.2026 | 17,49 | 17,67 | 17,04 | 17,09 | -2,06% | 361,00 |
| 28.04.2026 | 17,57 | 17,66 | 17,32 | 17,45 | -0,68% | 1.537,00 |
| 27.04.2026 | 17,61 | 17,80 | 17,48 | 17,57 | -0,51% | 987,00 |
| 24.04.2026 | 17,99 | 18,01 | 17,59 | 17,66 | -1,56% | - |
| 23.04.2026 | 17,55 | 18,13 | 17,53 | 17,94 | 1,18% | 5.326,00 |
| 22.04.2026 | 18,28 | 18,33 | 17,63 | 17,73 | -1,94% | 348,00 |
| 21.04.2026 | 18,39 | 18,50 | 18,02 | 18,08 | -1,36% | 3.095,00 |
| 20.04.2026 | 18,48 | 18,58 | 18,27 | 18,33 | -2,55% | 2.509,00 |
| 17.04.2026 | 18,24 | 18,87 | 18,15 | 18,81 | 3,41% | 4.409,00 |
| 16.04.2026 | 18,13 | 18,44 | 18,08 | 18,19 | 0,89% | 1.644,00 |
| 15.04.2026 | 18,42 | 18,54 | 18,03 | 18,03 | -2,28% | 819,00 |
| 14.04.2026 | 17,98 | 18,52 | 17,88 | 18,45 | 2,44% | 8.714,00 |
| 13.04.2026 | 17,69 | 18,01 | 17,43 | 18,01 | 0,67% | 2.675,00 |
| 10.04.2026 | 17,55 | 18,17 | 17,42 | 17,89 | 1,94% | 1.912,00 |
| 09.04.2026 | 17,53 | 17,58 | 17,20 | 17,55 | -0,28% | 2.952,00 |
| 08.04.2026 | 17,19 | 17,82 | 16,21 | 17,60 | 7,58% | 5.906,00 |
| 07.04.2026 | 16,58 | 16,81 | 16,06 | 16,36 | -1,62% | 2.583,00 |
| 02.04.2026 | 16,83 | 16,93 | 16,48 | 16,63 | -3,26% | 1.517,00 |
| 01.04.2026 | 16,67 | 17,73 | 16,65 | 17,19 | 3,43% | 5.848,00 |
| 31.03.2026 | 16,43 | 16,73 | 16,33 | 16,62 | 2,15% | 3.568,00 |
| 30.03.2026 | 16,52 | 16,61 | 15,93 | 16,27 | -1,39% | 4.880,00 |
| 27.03.2026 | 17,31 | 17,51 | 16,49 | 16,50 | -4,57% | 3.355,00 |
| 26.03.2026 | 17,21 | 17,44 | 17,10 | 17,29 | -0,06% | 580,00 |
| 25.03.2026 | 17,55 | 17,65 | 17,18 | 17,30 | -1,31% | 2.248,00 |
| 24.03.2026 | 17,04 | 17,60 | 16,98 | 17,53 | 1,51% | 3.336,00 |
| 23.03.2026 | 16,15 | 17,37 | 15,63 | 17,27 | 5,56% | 5.672,00 |
| 20.03.2026 | 16,55 | 16,85 | 16,29 | 16,36 | -1,45% | 3.493,00 |
| 19.03.2026 | 17,01 | 17,17 | 15,90 | 16,60 | -3,26% | 7.485,00 |
| 18.03.2026 | 17,49 | 17,82 | 17,14 | 17,16 | -1,21% | 810,00 |
| 17.03.2026 | 17,20 | 17,53 | 17,04 | 17,37 | 0,35% | 540,00 |
| 16.03.2026 | 17,41 | 17,46 | 17,05 | 17,31 | 0,12% | 7.272,00 |
| 13.03.2026 | 17,80 | 17,85 | 17,27 | 17,29 | -2,81% | 1.698,00 |
| 12.03.2026 | 17,82 | 18,82 | 17,65 | 17,79 | -0,95% | 8.728,00 |
| 11.03.2026 | 18,00 | 18,08 | 17,73 | 17,96 | -0,11% | 5.833,00 |
| 10.03.2026 | 17,36 | 18,27 | 17,36 | 17,98 | 3,33% | 3.730,00 |
| 09.03.2026 | 17,45 | 17,54 | 17,05 | 17,40 | -2,25% | 6.807,00 |
| 06.03.2026 | 18,00 | 18,25 | 17,75 | 17,80 | -0,56% | 4.547,00 |
| 05.03.2026 | 18,09 | 18,45 | 17,78 | 17,90 | -1,70% | 1.604,00 |
| 04.03.2026 | 17,89 | 18,30 | 17,67 | 18,21 | 1,28% | 2.897,00 |
| 03.03.2026 | 18,80 | 18,81 | 17,72 | 17,98 | -5,07% | 6.339,00 |
| 02.03.2026 | 18,44 | 19,34 | 18,25 | 18,94 | -3,96% | 5.242,00 |
| 27.02.2026 | 19,99 | 20,00 | 19,70 | 19,72 | -1,40% | 4.645,00 |
| 26.02.2026 | 19,72 | 20,08 | 19,67 | 20,00 | 1,27% | 5.312,00 |
| 25.02.2026 | 19,90 | 20,03 | 19,62 | 19,75 | -0,75% | 2.515,00 |
| 24.02.2026 | 19,45 | 19,95 | 19,42 | 19,90 | 2,63% | 19.916,00 |
| 23.02.2026 | 19,38 | 20,10 | 19,09 | 19,39 | -0,87% | 4.507,00 |
| 20.02.2026 | 19,61 | 19,63 | 19,26 | 19,56 | -0,15% | 3.451,00 |
| 19.02.2026 | 19,43 | 19,92 | 19,18 | 19,59 | 1,71% | 12.459,00 |
| 18.02.2026 | 18,62 | 19,63 | 17,82 | 19,26 | 3,16% | 17.106,00 |
| 17.02.2026 | 18,69 | 18,85 | 18,36 | 18,67 | -0,48% | 1.561,00 |
| 16.02.2026 | 18,83 | 18,86 | 18,63 | 18,76 | -0,21% | 467,00 |
| 13.02.2026 | 18,65 | 18,85 | 18,40 | 18,80 | 0,70% | 7.510,00 |
| 12.02.2026 | 18,67 | 19,11 | 18,59 | 18,67 | 0,27% | 4.007,00 |