282,350€
0,07%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 266,30 | 272,70 | 264,90 | 272,50 | 2,77% | 848,00 |
| 04.05.2026 | 274,30 | 275,05 | 264,50 | 265,15 | -2,93% | 1.519,00 |
| 30.04.2026 | 267,10 | 274,65 | 262,75 | 273,15 | 1,77% | 943,00 |
| 29.04.2026 | 271,80 | 272,80 | 266,35 | 268,40 | -1,01% | 275,00 |
| 28.04.2026 | 273,45 | 275,25 | 268,15 | 271,15 | -0,91% | 580,00 |
| 27.04.2026 | 269,05 | 274,75 | 269,05 | 273,65 | 1,07% | 1.425,00 |
| 24.04.2026 | 278,35 | 279,55 | 268,70 | 270,75 | -2,26% | 1.992,00 |
| 23.04.2026 | 281,25 | 292,50 | 270,85 | 277,00 | 0,75% | 4.681,00 |
| 22.04.2026 | 286,80 | 287,20 | 268,05 | 274,95 | -3,32% | 4.189,00 |
| 21.04.2026 | 300,65 | 301,15 | 282,10 | 284,40 | -6,23% | 2.677,00 |
| 20.04.2026 | 313,50 | 313,80 | 302,25 | 303,30 | -3,93% | 498,00 |
| 17.04.2026 | 299,45 | 320,75 | 296,95 | 315,70 | 5,73% | 391,00 |
| 16.04.2026 | 309,85 | 311,25 | 297,50 | 298,60 | -3,30% | 2.373,00 |
| 15.04.2026 | 316,60 | 317,30 | 307,15 | 308,80 | -2,74% | 438,00 |
| 14.04.2026 | 310,90 | 319,15 | 310,70 | 317,50 | 2,12% | 250,00 |
| 13.04.2026 | 308,65 | 311,55 | 303,95 | 310,90 | -0,43% | 892,00 |
| 10.04.2026 | 316,70 | 317,75 | 305,60 | 312,25 | -1,37% | 1.182,00 |
| 09.04.2026 | 309,20 | 317,15 | 309,05 | 316,60 | 1,20% | 1.048,00 |
| 08.04.2026 | 297,15 | 316,65 | 297,15 | 312,85 | 9,29% | 1.581,00 |
| 07.04.2026 | 289,25 | 290,35 | 281,75 | 286,25 | -1,00% | 746,00 |
| 02.04.2026 | 287,55 | 291,25 | 283,15 | 289,15 | -1,36% | 685,00 |
| 01.04.2026 | 284,15 | 294,15 | 284,05 | 293,15 | 4,60% | 2.192,00 |
| 31.03.2026 | 277,60 | 281,35 | 273,75 | 280,25 | 1,39% | 1.482,00 |
| 30.03.2026 | 275,20 | 281,15 | 271,20 | 276,40 | 0,49% | 610,00 |
| 27.03.2026 | 282,05 | 282,35 | 274,45 | 275,05 | -2,36% | 718,00 |
| 26.03.2026 | 286,70 | 287,05 | 279,45 | 281,70 | -2,17% | 2.772,00 |
| 25.03.2026 | 283,65 | 290,35 | 283,05 | 287,95 | 1,62% | 337,00 |
| 24.03.2026 | 287,15 | 290,15 | 278,45 | 283,35 | -2,29% | 246,00 |
| 23.03.2026 | 275,45 | 295,45 | 271,35 | 290,00 | 3,24% | 2.384,00 |
| 20.03.2026 | 294,90 | 296,65 | 279,25 | 280,90 | -4,81% | 1.238,00 |
| 19.03.2026 | 302,30 | 303,10 | 292,85 | 295,10 | -2,69% | 2.275,00 |
| 18.03.2026 | 307,95 | 311,25 | 302,90 | 303,25 | -0,54% | 666,00 |
| 17.03.2026 | 306,10 | 310,05 | 303,45 | 304,90 | -0,85% | 1.464,00 |
| 16.03.2026 | 305,45 | 308,35 | 299,35 | 307,50 | 1,17% | 1.189,00 |
| 13.03.2026 | 307,60 | 309,45 | 300,95 | 303,95 | -1,25% | 580,00 |
| 12.03.2026 | 315,50 | 320,15 | 302,25 | 307,80 | -3,34% | 898,00 |
| 11.03.2026 | 320,65 | 320,70 | 312,65 | 318,45 | -0,55% | 463,00 |
| 10.03.2026 | 321,55 | 324,65 | 317,25 | 320,20 | -0,37% | 2.667,00 |
| 09.03.2026 | 316,05 | 323,10 | 302,45 | 321,40 | 0,20% | 2.167,00 |
| 06.03.2026 | 319,80 | 323,05 | 315,25 | 320,75 | 0,79% | 587,00 |
| 05.03.2026 | 327,00 | 329,95 | 314,90 | 318,25 | -3,49% | 351,00 |
| 04.03.2026 | 323,30 | 331,35 | 319,15 | 329,75 | 1,27% | 327,00 |
| 03.03.2026 | 334,85 | 334,90 | 318,65 | 325,60 | -3,27% | 1.935,00 |
| 02.03.2026 | 342,35 | 343,25 | 330,25 | 336,60 | -1,79% | 1.885,00 |
| 27.02.2026 | 346,60 | 348,30 | 338,45 | 342,75 | -1,17% | 737,00 |
| 26.02.2026 | 344,10 | 349,30 | 342,85 | 346,80 | 0,68% | 634,00 |
| 25.02.2026 | 341,25 | 344,95 | 341,15 | 344,45 | 1,01% | 918,00 |
| 24.02.2026 | 346,30 | 346,30 | 339,30 | 341,00 | -1,45% | 803,00 |
| 23.02.2026 | 345,90 | 347,55 | 342,80 | 346,00 | -0,19% | 548,00 |
| 20.02.2026 | 342,10 | 347,15 | 339,95 | 346,65 | 1,40% | 660,00 |
| 19.02.2026 | 346,95 | 350,70 | 338,30 | 341,85 | -1,47% | 1.161,00 |
| 18.02.2026 | 341,15 | 350,85 | 340,70 | 346,95 | 1,92% | 2.075,00 |
| 17.02.2026 | 337,90 | 342,25 | 333,40 | 340,40 | 0,58% | 2.277,00 |
| 16.02.2026 | 332,95 | 338,50 | 327,70 | 338,45 | 1,23% | 1.646,00 |
| 13.02.2026 | 316,15 | 337,35 | 311,95 | 334,35 | 8,89% | 5.145,00 |
| 12.02.2026 | 306,55 | 311,20 | 306,45 | 307,05 | 0,36% | 574,00 |
| 11.02.2026 | 308,55 | 309,35 | 304,10 | 305,95 | -0,62% | 1.919,00 |
| 10.02.2026 | 314,30 | 315,85 | 307,20 | 307,85 | -2,11% | 1.134,00 |
| 09.02.2026 | 308,75 | 315,70 | 307,75 | 314,50 | 1,96% | 537,00 |
| 06.02.2026 | 302,30 | 308,55 | 301,40 | 308,45 | 2,09% | 249,00 |
| 05.02.2026 | 299,35 | 305,20 | 297,65 | 302,15 | 0,94% | 177,00 |
| 04.02.2026 | 306,50 | 308,00 | 298,55 | 299,35 | -2,13% | 1.298,00 |
| 03.02.2026 | 303,10 | 306,90 | 300,55 | 305,85 | 1,07% | 575,00 |
| 02.02.2026 | 300,65 | 303,55 | 294,70 | 302,60 | 0,25% | 1.656,00 |
| 30.01.2026 | 297,30 | 302,45 | 296,80 | 301,85 | 1,22% | 1.679,00 |
| 29.01.2026 | 302,10 | 305,55 | 295,35 | 298,20 | -1,58% | 937,00 |
| 28.01.2026 | 309,00 | 310,00 | 299,55 | 303,00 | -2,48% | 3.157,00 |
| 27.01.2026 | 308,60 | 311,45 | 307,50 | 310,70 | 0,94% | 3.574,00 |
| 26.01.2026 | 309,95 | 311,15 | 305,25 | 307,80 | -0,63% | 830,00 |
| 23.01.2026 | 305,50 | 312,30 | 303,85 | 309,75 | 1,42% | 5.354,00 |
| 22.01.2026 | 317,85 | 321,35 | 304,00 | 305,40 | -3,89% | 1.814,00 |
| 21.01.2026 | 316,65 | 318,35 | 313,45 | 317,75 | 0,00% | 1.025,00 |
| 20.01.2026 | 316,05 | 319,20 | 311,15 | 317,75 | 0,09% | 1.242,00 |
| 19.01.2026 | 317,90 | 323,25 | 315,95 | 317,45 | -1,15% | 600,00 |
| 16.01.2026 | 318,20 | 323,70 | 318,15 | 321,15 | 1,07% | 735,00 |
| 15.01.2026 | 321,40 | 322,55 | 314,65 | 317,75 | -0,86% | 248,00 |
| 14.01.2026 | 326,65 | 329,95 | 318,35 | 320,50 | -2,55% | 721,00 |
| 13.01.2026 | 320,20 | 330,50 | 319,20 | 328,90 | 2,77% | 919,00 |
| 12.01.2026 | 318,30 | 321,05 | 316,20 | 320,05 | 0,71% | 711,00 |
| 09.01.2026 | 320,75 | 320,80 | 312,85 | 317,80 | -0,77% | 781,00 |
| 08.01.2026 | 322,20 | 329,65 | 319,40 | 320,25 | -0,87% | 927,00 |
| 07.01.2026 | 312,45 | 325,25 | 312,45 | 323,05 | 3,21% | 765,00 |
| 06.01.2026 | 313,85 | 315,35 | 311,25 | 313,00 | 0,06% | 453,00 |
| 05.01.2026 | 308,75 | 313,75 | 308,65 | 312,80 | 1,56% | 629,00 |
| 02.01.2026 | 298,55 | 308,10 | 2,14 | 308,00 | 4,04% | 488,00 |
| 30.12.2025 | 294,65 | 296,15 | 293,65 | 296,05 | 0,56% | 446,00 |
| 29.12.2025 | 298,85 | 300,75 | 293,35 | 294,40 | -1,55% | 1.276,00 |
| 23.12.2025 | 302,45 | 304,60 | 298,85 | 299,05 | -1,32% | 389,00 |
| 22.12.2025 | 305,10 | 305,60 | 300,30 | 303,05 | -0,85% | 1.177,00 |
| 19.12.2025 | 300,55 | 307,20 | 300,50 | 305,65 | 1,75% | 220,00 |
| 18.12.2025 | 293,25 | 303,45 | 293,25 | 300,40 | 2,54% | 1.466,00 |
| 17.12.2025 | 294,10 | 300,15 | 292,75 | 292,95 | -0,37% | 245,00 |
| 16.12.2025 | 287,50 | 294,35 | 286,25 | 294,05 | 0,48% | 878,00 |
| 15.12.2025 | 291,15 | 293,15 | 289,80 | 292,65 | 0,41% | 667,00 |
| 12.12.2025 | 291,95 | 293,95 | 290,65 | 291,45 | -0,21% | 178,00 |
| 11.12.2025 | 293,95 | 294,90 | 289,50 | 292,05 | -1,23% | 929,00 |
| 10.12.2025 | 294,25 | 296,15 | 293,05 | 295,70 | 0,53% | 633,00 |
| 09.12.2025 | 298,05 | 299,50 | 294,00 | 294,15 | -1,47% | 586,00 |
| 08.12.2025 | 292,45 | 298,85 | 292,20 | 298,55 | 2,03% | 875,00 |
| 05.12.2025 | 294,65 | 297,80 | 292,45 | 292,60 | -0,51% | 220,00 |