19,320€
0,68%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.02.2026 | 18,59 | 18,64 | 18,37 | 18,62 | 0,32% | 2.077,00 |
| 10.02.2026 | 18,35 | 18,68 | 18,33 | 18,56 | 1,09% | 1.339,00 |
| 09.02.2026 | 18,42 | 18,56 | 18,25 | 18,36 | 0,44% | 4.444,00 |
| 06.02.2026 | 18,13 | 18,55 | 17,95 | 18,28 | 0,77% | 6.347,00 |
| 05.02.2026 | 18,47 | 18,68 | 18,05 | 18,14 | -1,79% | 4.919,00 |
| 04.02.2026 | 17,65 | 18,59 | 17,59 | 18,47 | 4,88% | 9.693,00 |
| 03.02.2026 | 17,40 | 17,74 | 17,29 | 17,61 | 1,44% | 2.842,00 |
| 02.02.2026 | 16,77 | 17,39 | 16,76 | 17,36 | 2,42% | 2.500,00 |
| 30.01.2026 | 17,09 | 17,15 | 16,84 | 16,95 | -0,47% | 816,00 |
| 29.01.2026 | 17,11 | 17,23 | 16,93 | 17,03 | -0,47% | 3.989,00 |
| 28.01.2026 | 17,26 | 17,32 | 16,98 | 17,11 | -0,70% | 880,00 |
| 27.01.2026 | 17,21 | 17,28 | 17,02 | 17,23 | 0,12% | 704,00 |
| 26.01.2026 | 17,09 | 17,30 | 17,05 | 17,21 | -0,12% | 5.912,00 |
| 23.01.2026 | 17,38 | 17,56 | 17,04 | 17,23 | -0,81% | 4.309,00 |
| 22.01.2026 | 16,69 | 17,41 | 16,53 | 17,37 | 4,14% | 3.264,00 |
| 21.01.2026 | 16,19 | 16,70 | 16,16 | 16,68 | 3,35% | 2.226,00 |
| 20.01.2026 | 16,57 | 16,58 | 16,09 | 16,14 | -2,83% | 3.277,00 |
| 19.01.2026 | 16,57 | 16,88 | 16,38 | 16,61 | -2,41% | 5.258,00 |
| 16.01.2026 | 16,88 | 17,14 | 16,88 | 17,02 | 0,89% | 3.170,00 |
| 15.01.2026 | 16,38 | 17,15 | 16,35 | 16,87 | 3,05% | 10.692,00 |
| 14.01.2026 | 16,43 | 16,47 | 16,15 | 16,37 | -0,37% | 2.573,00 |
| 13.01.2026 | 16,57 | 16,63 | 16,34 | 16,43 | -0,84% | 6.500,00 |
| 12.01.2026 | 16,36 | 16,65 | 16,32 | 16,57 | 1,41% | 2.653,00 |
| 09.01.2026 | 16,08 | 16,43 | 15,95 | 16,34 | 1,62% | 2.727,00 |
| 08.01.2026 | 15,86 | 16,10 | 15,85 | 16,08 | 1,13% | 2.175,00 |
| 07.01.2026 | 16,07 | 16,19 | 15,60 | 15,90 | -1,12% | 5.544,00 |
| 06.01.2026 | 15,03 | 16,12 | 14,93 | 16,08 | 7,20% | 7.541,00 |
| 05.01.2026 | 15,21 | 15,29 | 14,83 | 15,00 | -1,19% | 5.037,00 |
| 02.01.2026 | 15,23 | 15,40 | 14,95 | 15,18 | -0,39% | 5.435,00 |
| 30.12.2025 | 15,15 | 15,28 | 14,99 | 15,24 | 0,66% | 596,00 |
| 29.12.2025 | 14,73 | 15,18 | 14,73 | 15,14 | 1,54% | 7.156,00 |
| 23.12.2025 | 14,97 | 14,98 | 14,80 | 14,91 | -0,33% | 2.989,00 |
| 22.12.2025 | 14,86 | 15,08 | 14,82 | 14,96 | 0,54% | 1.581,00 |
| 19.12.2025 | 14,68 | 14,96 | 14,68 | 14,88 | 1,22% | 1.139,00 |
| 18.12.2025 | 14,43 | 14,75 | 14,41 | 14,70 | 2,08% | 12.978,00 |
| 17.12.2025 | 14,73 | 14,80 | 14,28 | 14,40 | -2,24% | 6.759,00 |
| 16.12.2025 | 14,61 | 14,85 | 14,59 | 14,73 | 0,55% | 790,00 |
| 15.12.2025 | 15,06 | 15,12 | 14,63 | 14,65 | -2,53% | 1.497,00 |
| 12.12.2025 | 15,04 | 15,16 | 14,93 | 15,03 | -0,20% | 4.354,00 |
| 11.12.2025 | 14,70 | 15,09 | 14,70 | 15,06 | 1,89% | 6.377,00 |
| 10.12.2025 | 14,67 | 14,97 | 14,67 | 14,78 | 0,48% | 66,00 |
| 09.12.2025 | 14,75 | 14,83 | 14,60 | 14,71 | -0,20% | 2.150,00 |
| 08.12.2025 | 14,79 | 14,95 | 14,73 | 14,74 | -0,47% | 4.261,00 |
| 05.12.2025 | 14,64 | 14,95 | 14,62 | 14,81 | 1,23% | 742,00 |