16,380€
0,86%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 16,24 | 16,54 | 16,23 | 16,39 | 0,92% | 2,00 |
| 05.06.2025 | 16,10 | 16,54 | 16,04 | 16,24 | 0,81% | 1.550,00 |
| 04.06.2025 | 16,02 | 16,19 | 15,99 | 16,11 | 0,56% | - |
| 03.06.2025 | 16,23 | 16,23 | 15,95 | 16,02 | -1,17% | 500,00 |
| 02.06.2025 | 16,31 | 16,32 | 16,05 | 16,21 | -0,92% | 1.400,00 |
| 30.05.2025 | 16,29 | 16,46 | 16,15 | 16,36 | 0,43% | 8,00 |
| 29.05.2025 | 16,34 | 16,64 | 16,21 | 16,29 | -0,37% | 1.000,00 |
| 28.05.2025 | 16,41 | 16,77 | 16,25 | 16,35 | -0,85% | 1.430,00 |
| 27.05.2025 | 16,41 | 16,60 | 16,28 | 16,49 | 0,43% | - |
| 26.05.2025 | 16,07 | 16,58 | 16,07 | 16,42 | 1,73% | 1.251,00 |
| 23.05.2025 | 16,08 | 16,38 | 15,76 | 16,14 | 0,19% | 2.252,00 |
| 22.05.2025 | 16,08 | 16,27 | 15,96 | 16,11 | -0,43% | 1.170,00 |
| 21.05.2025 | 17,17 | 17,21 | 15,85 | 16,18 | -6,04% | 2.240,00 |
| 20.05.2025 | 16,83 | 17,23 | 16,74 | 17,22 | 1,71% | 4.325,00 |
| 19.05.2025 | 16,79 | 17,00 | 16,57 | 16,93 | 0,30% | 3.485,00 |
| 16.05.2025 | 17,01 | 17,10 | 16,52 | 16,88 | -0,88% | 1.370,00 |
| 15.05.2025 | 16,93 | 17,08 | 16,81 | 17,03 | 0,47% | 299,00 |
| 14.05.2025 | 17,30 | 17,59 | 16,91 | 16,95 | -2,02% | 2.485,00 |
| 13.05.2025 | 16,91 | 17,35 | 16,87 | 17,30 | 1,94% | 2.360,00 |
| 12.05.2025 | 16,67 | 17,46 | 16,67 | 16,97 | 1,92% | 2.433,00 |
| 09.05.2025 | 16,15 | 16,94 | 16,13 | 16,65 | 3,03% | 300,00 |
| 08.05.2025 | 16,67 | 17,02 | 15,73 | 16,16 | -2,88% | 500,00 |
| 07.05.2025 | 16,66 | 16,81 | 16,45 | 16,64 | 0,54% | 100,00 |
| 06.05.2025 | 16,89 | 17,26 | 16,16 | 16,55 | -2,01% | 498,00 |
| 05.05.2025 | 16,42 | 17,16 | 16,36 | 16,89 | 2,86% | 190,00 |
| 02.05.2025 | 16,30 | 16,61 | 16,10 | 16,42 | 0,67% | - |
| 30.04.2025 | 15,85 | 16,36 | 15,60 | 16,31 | 2,71% | 353,00 |
| 29.04.2025 | 15,85 | 16,03 | 15,67 | 15,88 | 0,06% | 250,00 |
| 28.04.2025 | 15,90 | 16,15 | 15,75 | 15,87 | -0,56% | 400,00 |
| 25.04.2025 | 15,64 | 15,97 | 15,63 | 15,96 | 1,79% | 252,00 |
| 24.04.2025 | 15,63 | 15,80 | 15,43 | 15,68 | 0,26% | 100,00 |
| 23.04.2025 | 15,21 | 15,73 | 15,08 | 15,64 | 2,96% | - |
| 22.04.2025 | 15,33 | 15,40 | 14,94 | 15,19 | -1,04% | 1.100,00 |
| 17.04.2025 | 15,16 | 15,46 | 15,09 | 15,35 | 1,99% | 901,00 |
| 16.04.2025 | 15,23 | 15,24 | 14,80 | 15,05 | -1,51% | - |
| 15.04.2025 | 14,95 | 15,35 | 14,89 | 15,28 | 2,41% | 4.450,00 |
| 14.04.2025 | 14,49 | 14,98 | 14,49 | 14,92 | 3,18% | 6.500,00 |
| 11.04.2025 | 14,64 | 14,89 | 14,19 | 14,46 | -1,03% | 2.155,00 |
| 10.04.2025 | 15,40 | 15,86 | 14,26 | 14,61 | -6,05% | 3.280,00 |
| 09.04.2025 | 14,05 | 15,70 | 13,91 | 15,55 | 9,66% | 3.000,00 |
| 08.04.2025 | 14,23 | 14,63 | 13,88 | 14,18 | -0,21% | 989,00 |
| 07.04.2025 | 14,02 | 14,68 | 12,50 | 14,21 | 1,00% | 2.857,00 |
| 04.04.2025 | 15,00 | 15,10 | 14,00 | 14,07 | -6,45% | 951,00 |
| 03.04.2025 | 15,50 | 15,70 | 14,88 | 15,04 | -4,69% | 2.391,00 |
| 02.04.2025 | 16,15 | 16,25 | 15,68 | 15,78 | -2,35% | 1.815,00 |
| 01.04.2025 | 16,29 | 16,47 | 16,14 | 16,16 | -1,22% | 1.000,00 |
| 31.03.2025 | 17,18 | 17,24 | 16,24 | 16,36 | -4,55% | 1.687,00 |
| 28.03.2025 | 17,25 | 17,40 | 16,90 | 17,14 | -0,87% | 700,00 |
| 27.03.2025 | 16,99 | 17,60 | 16,75 | 17,29 | 1,53% | 2.846,00 |
| 26.03.2025 | 17,42 | 17,50 | 16,97 | 17,03 | -2,07% | - |
| 25.03.2025 | 17,04 | 17,50 | 16,84 | 17,39 | 2,23% | - |
| 24.03.2025 | 17,07 | 17,23 | 16,82 | 17,01 | -0,12% | 570,00 |
| 21.03.2025 | 17,42 | 17,47 | 16,86 | 17,03 | -2,24% | 1.656,00 |
| 20.03.2025 | 17,61 | 18,54 | 17,26 | 17,42 | -1,25% | 200,00 |
| 19.03.2025 | 17,82 | 17,90 | 17,57 | 17,64 | -0,79% | 1.750,00 |
| 18.03.2025 | 17,03 | 17,84 | 16,98 | 17,78 | 4,47% | 5.251,00 |
| 17.03.2025 | 17,36 | 17,36 | 16,70 | 17,02 | -2,18% | 690,00 |
| 14.03.2025 | 16,62 | 17,40 | 16,36 | 17,40 | 5,20% | 521,00 |
| 13.03.2025 | 17,14 | 17,19 | 16,43 | 16,54 | -3,78% | 382,00 |
| 12.03.2025 | 17,49 | 17,49 | 16,95 | 17,19 | -1,49% | 400,00 |
| 11.03.2025 | 17,90 | 17,98 | 16,95 | 17,45 | -2,40% | 1.400,00 |
| 10.03.2025 | 18,35 | 18,58 | 17,50 | 17,88 | -2,72% | 2.363,00 |
| 07.03.2025 | 17,78 | 18,40 | 17,67 | 18,38 | 3,26% | 864,00 |
| 06.03.2025 | 17,52 | 18,16 | 17,45 | 17,80 | 1,54% | 264,00 |
| 05.03.2025 | 17,05 | 17,59 | 17,05 | 17,53 | 2,88% | 1.180,00 |
| 04.03.2025 | 17,67 | 17,70 | 16,49 | 17,04 | -4,00% | 5.414,00 |
| 03.03.2025 | 17,24 | 18,37 | 17,17 | 17,75 | 3,20% | 2.799,00 |
| 28.02.2025 | 17,56 | 17,64 | 17,04 | 17,20 | -2,33% | 617,00 |
| 27.02.2025 | 17,55 | 17,77 | 17,47 | 17,61 | -0,06% | 431,00 |
| 26.02.2025 | 17,69 | 17,89 | 17,53 | 17,62 | -0,45% | 1.350,00 |
| 25.02.2025 | 17,64 | 17,74 | 17,41 | 17,70 | 0,34% | - |
| 24.02.2025 | 17,57 | 18,03 | 17,48 | 17,64 | 1,09% | 738,00 |
| 21.02.2025 | 17,25 | 17,58 | 17,06 | 17,45 | 1,28% | 280,00 |
| 20.02.2025 | 17,19 | 17,46 | 17,06 | 17,23 | 0,29% | 555,00 |
| 19.02.2025 | 17,00 | 17,56 | 16,03 | 17,18 | 1,06% | 3.850,00 |
| 18.02.2025 | 16,95 | 17,28 | 16,83 | 17,00 | 0,41% | 2.969,00 |
| 17.02.2025 | 16,56 | 17,00 | 16,54 | 16,93 | 2,11% | 2.100,00 |
| 14.02.2025 | 16,16 | 16,80 | 16,16 | 16,58 | 2,54% | 238,00 |
| 13.02.2025 | 16,10 | 16,57 | 16,09 | 16,17 | 0,12% | 5.960,00 |
| 12.02.2025 | 16,26 | 16,30 | 15,98 | 16,15 | -0,62% | 2.875,00 |
| 11.02.2025 | 16,15 | 16,34 | 16,08 | 16,25 | 0,62% | 19,00 |
| 10.02.2025 | 16,01 | 16,37 | 15,84 | 16,15 | 0,81% | 350,00 |
| 07.02.2025 | 16,14 | 16,34 | 15,95 | 16,02 | -0,74% | 350,00 |
| 06.02.2025 | 16,10 | 16,20 | 15,96 | 16,14 | 0,25% | 600,00 |
| 05.02.2025 | 16,44 | 16,50 | 16,04 | 16,10 | -2,07% | 620,00 |
| 04.02.2025 | 16,44 | 16,58 | 16,27 | 16,44 | -0,06% | 950,00 |
| 03.02.2025 | 16,29 | 16,74 | 15,71 | 16,45 | -0,60% | 1.840,00 |
| 31.01.2025 | 16,79 | 16,83 | 16,50 | 16,55 | -1,37% | 2.114,00 |
| 30.01.2025 | 16,23 | 16,81 | 16,20 | 16,78 | 3,58% | 2.630,00 |
| 29.01.2025 | 15,76 | 16,36 | 15,72 | 16,20 | 2,92% | 1.165,00 |
| 28.01.2025 | 15,69 | 15,80 | 15,62 | 15,74 | 0,19% | 1.620,00 |
| 27.01.2025 | 15,61 | 15,77 | 15,38 | 15,71 | 0,71% | - |
| 24.01.2025 | 15,69 | 15,90 | 15,49 | 15,60 | -0,76% | 250,00 |
| 23.01.2025 | 15,60 | 15,76 | 15,48 | 15,72 | 0,77% | 738,00 |
| 22.01.2025 | 15,49 | 15,63 | 15,37 | 15,60 | 0,78% | 215,00 |
| 21.01.2025 | 15,43 | 15,51 | 15,06 | 15,48 | 0,06% | 650,00 |
| 20.01.2025 | 15,02 | 15,61 | 15,00 | 15,47 | 3,00% | 550,00 |
| 17.01.2025 | 14,73 | 15,31 | 14,70 | 15,02 | 1,97% | 300,00 |
| 16.01.2025 | 15,48 | 15,57 | 14,32 | 14,73 | -4,97% | 3.480,00 |
| 15.01.2025 | 15,05 | 15,71 | 15,05 | 15,50 | 2,99% | 5.985,00 |