15,710€
0,71%
Echtzeit-Aktienkurs SAF-HOLLAND SE INH EO 1
Bid:
Ask:
Aktienkurse zur SAF-HOLLAND SE INH EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 14,97 | 15,18 | 14,77 | 15,05 | 0,13% | 670,00 |
| 13.01.2025 | 14,69 | 15,03 | 14,50 | 15,03 | 2,31% | 1.498,00 |
| 10.01.2025 | 14,83 | 14,95 | 14,59 | 14,69 | -0,68% | 500,00 |
| 09.01.2025 | 14,90 | 14,90 | 14,60 | 14,79 | -0,60% | 2.300,00 |
| 08.01.2025 | 15,09 | 15,22 | 14,64 | 14,88 | -1,20% | 1.000,00 |
| 07.01.2025 | 15,34 | 15,51 | 15,06 | 15,06 | -1,70% | 1.000,00 |
| 06.01.2025 | 14,95 | 15,56 | 14,95 | 15,32 | 2,47% | 6.300,00 |
| 03.01.2025 | 14,88 | 15,10 | 14,82 | 14,95 | 0,47% | - |
| 02.01.2025 | 14,73 | 14,95 | 14,72 | 14,88 | 1,16% | 668,00 |
| 30.12.2024 | 14,64 | 14,81 | 14,58 | 14,71 | -0,34% | 70,00 |
| 27.12.2024 | 14,74 | 14,85 | 14,61 | 14,76 | 0,20% | 554,00 |
| 23.12.2024 | 14,79 | 14,87 | 14,57 | 14,73 | -0,27% | 520,00 |
| 20.12.2024 | 14,27 | 14,86 | 14,05 | 14,77 | 3,43% | - |
| 19.12.2024 | 14,50 | 14,59 | 14,27 | 14,28 | -1,59% | 3.250,00 |
| 18.12.2024 | 14,64 | 14,73 | 14,45 | 14,51 | -0,89% | 250,00 |
| 17.12.2024 | 14,70 | 14,71 | 14,52 | 14,64 | -0,41% | 270,00 |
| 16.12.2024 | 15,16 | 15,16 | 14,67 | 14,70 | -2,91% | 2.442,00 |
| 13.12.2024 | 15,26 | 15,46 | 15,02 | 15,14 | -0,79% | 1.400,00 |
| 12.12.2024 | 14,82 | 15,33 | 14,72 | 15,26 | 3,11% | 2.438,00 |
| 11.12.2024 | 14,44 | 14,85 | 14,44 | 14,80 | 2,35% | 3.162,00 |
| 10.12.2024 | 14,51 | 14,58 | 14,26 | 14,46 | -0,21% | 150,00 |
| 09.12.2024 | 14,13 | 14,57 | 14,12 | 14,49 | 2,55% | 100,00 |
| 06.12.2024 | 13,96 | 14,20 | 13,93 | 14,13 | 1,22% | 90,00 |
| 05.12.2024 | 14,00 | 14,10 | 13,87 | 13,96 | -0,29% | 450,00 |
| 04.12.2024 | 13,76 | 14,01 | 13,72 | 14,00 | 1,67% | 2.622,00 |
| 03.12.2024 | 13,14 | 13,86 | 13,11 | 13,77 | 4,79% | 1.307,00 |
| 02.12.2024 | 13,54 | 13,63 | 13,03 | 13,14 | -3,24% | 3.061,00 |
| 29.11.2024 | 13,33 | 13,59 | 13,24 | 13,58 | 1,72% | 1.000,00 |
| 28.11.2024 | 13,17 | 13,49 | 13,17 | 13,35 | 1,37% | 1.950,00 |
| 27.11.2024 | 13,63 | 13,64 | 13,10 | 13,17 | -3,37% | 1.015,00 |
| 26.11.2024 | 13,89 | 13,96 | 13,53 | 13,63 | -2,01% | 64,00 |
| 25.11.2024 | 13,81 | 13,93 | 13,68 | 13,91 | 0,65% | 1.850,00 |
| 22.11.2024 | 13,29 | 13,82 | 13,28 | 13,82 | 3,99% | 300,00 |
| 21.11.2024 | 13,32 | 13,37 | 13,24 | 13,29 | -0,23% | 186,00 |
| 20.11.2024 | 13,09 | 13,34 | 13,06 | 13,32 | 1,91% | 190,00 |
| 19.11.2024 | 13,45 | 13,60 | 12,79 | 13,07 | -2,75% | 3.531,00 |
| 18.11.2024 | 13,56 | 13,82 | 13,38 | 13,44 | -0,88% | 1.208,00 |
| 15.11.2024 | 13,54 | 13,62 | 13,45 | 13,56 | 0,22% | 1.840,00 |
| 14.11.2024 | 13,71 | 13,90 | 13,44 | 13,53 | -1,31% | 1.925,00 |
| 13.11.2024 | 13,75 | 14,11 | 13,30 | 13,71 | -0,29% | 1.683,00 |
| 12.11.2024 | 15,03 | 15,03 | 13,05 | 13,75 | -9,00% | 10.422,00 |
| 11.11.2024 | 14,35 | 15,12 | 14,35 | 15,11 | 5,37% | 4.714,00 |
| 08.11.2024 | 14,64 | 14,65 | 14,28 | 14,34 | -2,05% | 514,00 |
| 07.11.2024 | 13,95 | 14,69 | 13,88 | 14,64 | 4,87% | 2.270,00 |
| 06.11.2024 | 13,97 | 14,25 | 13,68 | 13,96 | -0,64% | 1.772,00 |
| 05.11.2024 | 13,97 | 14,13 | 13,96 | 14,05 | 0,43% | - |
| 04.11.2024 | 14,34 | 14,43 | 13,85 | 13,99 | -2,44% | 1.268,00 |
| 01.11.2024 | 14,26 | 14,36 | 14,12 | 14,34 | 0,56% | 1.227,00 |
| 31.10.2024 | 13,99 | 14,28 | 13,90 | 14,26 | 1,93% | 50,00 |
| 30.10.2024 | 14,22 | 14,25 | 13,89 | 13,99 | -1,82% | 760,00 |
| 29.10.2024 | 14,53 | 14,63 | 14,21 | 14,25 | -1,93% | 1.225,00 |
| 28.10.2024 | 14,39 | 14,88 | 14,35 | 14,53 | 1,11% | 3.430,00 |
| 25.10.2024 | 14,27 | 14,51 | 14,25 | 14,37 | 0,56% | 2.100,00 |
| 24.10.2024 | 14,18 | 14,54 | 14,16 | 14,29 | 0,78% | - |
| 23.10.2024 | 14,52 | 14,63 | 14,08 | 14,18 | -2,21% | 1.890,00 |
| 22.10.2024 | 14,30 | 14,55 | 14,24 | 14,50 | 1,26% | 1.650,00 |
| 21.10.2024 | 14,40 | 14,54 | 14,25 | 14,32 | -0,56% | 3.505,00 |
| 18.10.2024 | 14,18 | 14,55 | 14,01 | 14,40 | 1,55% | 825,00 |
| 17.10.2024 | 14,33 | 14,42 | 14,13 | 14,18 | -1,18% | 1.947,00 |
| 16.10.2024 | 14,32 | 14,38 | 14,04 | 14,35 | 0,21% | 5.135,00 |
| 15.10.2024 | 14,34 | 14,46 | 14,18 | 14,32 | -0,14% | 2.360,00 |
| 14.10.2024 | 14,99 | 14,99 | 14,07 | 14,34 | -4,34% | 3.915,00 |
| 11.10.2024 | 15,15 | 15,16 | 14,86 | 14,99 | -1,06% | 1.145,00 |
| 10.10.2024 | 15,41 | 15,48 | 15,14 | 15,15 | -1,69% | 2.500,00 |
| 09.10.2024 | 15,00 | 15,44 | 14,87 | 15,41 | 2,60% | 1.646,00 |
| 08.10.2024 | 15,24 | 15,25 | 14,97 | 15,02 | -1,51% | 666,00 |
| 07.10.2024 | 15,82 | 15,94 | 15,03 | 15,25 | -3,42% | 3.491,00 |
| 04.10.2024 | 16,07 | 16,17 | 15,69 | 15,79 | -1,68% | 2.830,00 |
| 03.10.2024 | 16,08 | 16,21 | 15,76 | 16,06 | -0,19% | - |
| 02.10.2024 | 16,40 | 16,47 | 16,07 | 16,09 | -1,77% | 1.370,00 |
| 01.10.2024 | 16,72 | 16,75 | 16,20 | 16,38 | -2,03% | 1.204,00 |
| 30.09.2024 | 16,78 | 16,80 | 16,55 | 16,72 | -0,18% | - |
| 27.09.2024 | 16,74 | 16,83 | 16,56 | 16,75 | 0,06% | - |
| 26.09.2024 | 16,17 | 16,76 | 16,14 | 16,74 | 3,53% | 450,00 |
| 25.09.2024 | 16,46 | 16,49 | 16,06 | 16,17 | -1,82% | 1.670,00 |
| 24.09.2024 | 16,41 | 16,68 | 16,40 | 16,47 | 0,43% | 510,00 |
| 23.09.2024 | 16,13 | 16,47 | 16,11 | 16,40 | 1,67% | 300,00 |
| 20.09.2024 | 16,44 | 16,45 | 16,09 | 16,13 | -1,89% | 775,00 |
| 19.09.2024 | 16,10 | 16,50 | 16,10 | 16,44 | 2,11% | 753,00 |
| 18.09.2024 | 15,71 | 16,20 | 15,68 | 16,10 | 2,48% | 200,00 |
| 17.09.2024 | 15,85 | 15,90 | 15,65 | 15,71 | -0,88% | - |
| 16.09.2024 | 16,12 | 16,12 | 15,68 | 15,85 | -1,61% | 605,00 |
| 13.09.2024 | 15,90 | 16,14 | 15,79 | 16,11 | 1,32% | 1.270,00 |
| 12.09.2024 | 15,50 | 16,10 | 15,40 | 15,90 | 2,51% | 720,00 |
| 11.09.2024 | 15,98 | 16,15 | 15,38 | 15,51 | -2,88% | 9.854,00 |
| 10.09.2024 | 16,31 | 16,48 | 15,77 | 15,97 | -2,20% | 910,00 |
| 09.09.2024 | 16,06 | 16,34 | 16,03 | 16,33 | 2,00% | 472,00 |
| 06.09.2024 | 16,57 | 16,65 | 15,95 | 16,01 | -3,38% | 1.085,00 |
| 05.09.2024 | 16,78 | 16,84 | 16,51 | 16,57 | -1,25% | 1.690,00 |
| 04.09.2024 | 16,85 | 16,88 | 16,55 | 16,78 | -0,42% | - |
| 03.09.2024 | 17,01 | 17,09 | 16,79 | 16,85 | -0,94% | 220,00 |