17,240€
-0,35%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.03.2026 | 17,20 | 17,25 | 17,05 | 17,17 | -0,75% | 1.000,00 |
| 16.03.2026 | 17,38 | 17,48 | 16,85 | 17,30 | -0,35% | 38,00 |
| 13.03.2026 | 17,80 | 17,94 | 17,28 | 17,36 | -2,36% | 1,00 |
| 12.03.2026 | 17,82 | 19,17 | 17,63 | 17,78 | -1,39% | - |
| 11.03.2026 | 17,90 | 18,07 | 17,73 | 18,03 | 0,73% | - |
| 10.03.2026 | 17,41 | 18,34 | 17,40 | 17,90 | 2,52% | 1.175,00 |
| 09.03.2026 | 17,83 | 17,83 | 17,05 | 17,46 | -3,00% | 1.389,00 |
| 06.03.2026 | 18,02 | 18,71 | 17,73 | 18,00 | 0,90% | 30,00 |
| 05.03.2026 | 17,99 | 18,44 | 17,76 | 17,84 | -1,38% | 753,00 |
| 04.03.2026 | 17,94 | 18,30 | 17,63 | 18,09 | 0,28% | 2.900,00 |
| 03.03.2026 | 18,77 | 18,82 | 17,70 | 18,04 | -4,45% | 2.094,00 |
| 02.03.2026 | 19,52 | 19,52 | 18,26 | 18,88 | -4,93% | 720,00 |
| 27.02.2026 | 19,93 | 19,97 | 19,73 | 19,86 | -0,87% | 2.398,00 |
| 26.02.2026 | 19,69 | 20,05 | 19,63 | 20,04 | 0,88% | 50,00 |
| 25.02.2026 | 19,86 | 19,92 | 19,86 | 19,86 | 0,00% | - |
| 24.02.2026 | 19,38 | 19,94 | 19,34 | 19,86 | 1,64% | - |
| 23.02.2026 | 19,46 | 20,10 | 19,08 | 19,54 | 0,41% | 915,00 |
| 20.02.2026 | 19,45 | 19,61 | 19,24 | 19,46 | -0,97% | 395,00 |
| 19.02.2026 | 19,23 | 19,91 | 19,05 | 19,65 | 2,88% | 1.162,00 |
| 18.02.2026 | 18,72 | 19,25 | 17,81 | 19,10 | 2,25% | 740,00 |
| 17.02.2026 | 18,70 | 18,84 | 18,35 | 18,68 | -0,69% | 800,00 |
| 16.02.2026 | 18,80 | 18,88 | 18,61 | 18,81 | 0,05% | 720,00 |
| 13.02.2026 | 18,56 | 18,81 | 18,42 | 18,80 | 1,18% | 10,00 |
| 12.02.2026 | 18,63 | 19,10 | 18,54 | 18,58 | 0,16% | 967,00 |
| 11.02.2026 | 18,56 | 18,60 | 18,37 | 18,55 | 0,32% | - |
| 10.02.2026 | 18,36 | 18,68 | 18,31 | 18,49 | 0,71% | 865,00 |
| 09.02.2026 | 18,27 | 18,56 | 18,22 | 18,36 | 0,44% | - |
| 06.02.2026 | 18,06 | 18,54 | 17,97 | 18,28 | 0,83% | 900,00 |
| 05.02.2026 | 18,41 | 18,67 | 18,07 | 18,13 | -1,73% | 2.410,00 |
| 04.02.2026 | 17,62 | 18,48 | 17,58 | 18,45 | 5,31% | 1.735,00 |
| 03.02.2026 | 17,30 | 17,74 | 17,27 | 17,52 | 1,39% | - |
| 02.02.2026 | 16,80 | 17,33 | 16,74 | 17,28 | 1,89% | 265,00 |
| 30.01.2026 | 16,98 | 17,08 | 16,96 | 16,96 | -0,59% | - |
| 29.01.2026 | 17,10 | 17,10 | 17,05 | 17,06 | -1,22% | - |
| 28.01.2026 | 17,26 | 17,27 | 17,24 | 17,27 | 0,58% | - |
| 27.01.2026 | 17,18 | 17,19 | 17,16 | 17,17 | 0,18% | - |
| 26.01.2026 | 17,08 | 17,26 | 17,05 | 17,14 | -1,27% | - |
| 23.01.2026 | 17,36 | 17,55 | 17,00 | 17,36 | 0,75% | 5.140,00 |
| 22.01.2026 | 16,77 | 17,23 | 16,71 | 17,23 | 3,17% | 32,00 |
| 21.01.2026 | 16,17 | 16,74 | 16,12 | 16,70 | 1,89% | - |
| 20.01.2026 | 16,62 | 16,64 | 16,29 | 16,39 | -1,50% | 200,00 |
| 19.01.2026 | 16,99 | 16,99 | 16,27 | 16,64 | -2,12% | 4.966,00 |
| 16.01.2026 | 16,80 | 17,13 | 16,80 | 17,00 | 1,01% | 1.120,00 |
| 15.01.2026 | 16,33 | 16,89 | 16,33 | 16,83 | 3,57% | 200,00 |
| 14.01.2026 | 16,40 | 16,49 | 16,15 | 16,25 | -0,85% | 50,00 |
| 13.01.2026 | 16,58 | 16,62 | 16,33 | 16,39 | -0,91% | 200,00 |
| 12.01.2026 | 16,36 | 16,64 | 16,32 | 16,54 | 1,66% | 1.400,00 |
| 09.01.2026 | 16,12 | 16,33 | 15,93 | 16,27 | 2,01% | 44,00 |
| 08.01.2026 | 15,88 | 16,01 | 15,83 | 15,95 | 0,50% | - |
| 07.01.2026 | 16,01 | 16,18 | 15,60 | 15,87 | -0,94% | 1.635,00 |
| 06.01.2026 | 14,99 | 16,10 | 14,93 | 16,02 | 6,87% | 6.312,00 |
| 05.01.2026 | 15,21 | 15,31 | 14,83 | 14,99 | -0,79% | 775,00 |
| 02.01.2026 | 15,26 | 15,39 | 15,06 | 15,11 | -0,07% | - |
| 30.12.2025 | 15,10 | 15,14 | 14,99 | 15,12 | 0,13% | - |
| 29.12.2025 | 14,81 | 15,17 | 14,71 | 15,10 | 1,55% | - |
| 23.12.2025 | 14,92 | 14,97 | 14,80 | 14,87 | -0,40% | 1.100,00 |
| 22.12.2025 | 14,90 | 14,93 | 14,87 | 14,93 | 1,56% | - |
| 19.12.2025 | 14,66 | 14,74 | 14,63 | 14,70 | 1,94% | - |
| 18.12.2025 | 14,40 | 14,42 | 14,40 | 14,42 | -0,41% | - |
| 17.12.2025 | 14,73 | 14,79 | 14,30 | 14,48 | -1,70% | - |
| 16.12.2025 | 14,70 | 14,73 | 14,56 | 14,73 | -2,00% | 170,00 |
| 15.12.2025 | 15,02 | 15,03 | 15,01 | 15,03 | -0,33% | - |
| 12.12.2025 | 15,01 | 15,16 | 14,94 | 15,08 | 1,41% | - |
| 11.12.2025 | 14,78 | 14,96 | 14,67 | 14,87 | 0,95% | - |
| 10.12.2025 | 14,77 | 14,78 | 14,69 | 14,73 | 0,34% | - |
| 09.12.2025 | 14,77 | 14,81 | 14,68 | 14,68 | -0,61% | - |
| 08.12.2025 | 14,82 | 14,94 | 14,73 | 14,77 | -0,47% | - |
| 05.12.2025 | 14,62 | 14,84 | 14,61 | 14,84 | 1,50% | - |
| 04.12.2025 | 14,57 | 14,75 | 14,55 | 14,62 | 0,48% | 170,00 |
| 03.12.2025 | 14,50 | 14,72 | 14,42 | 14,55 | -0,82% | - |
| 02.12.2025 | 14,61 | 14,67 | 14,59 | 14,67 | 1,24% | - |
| 01.12.2025 | 14,50 | 14,55 | 14,46 | 14,49 | -0,07% | - |
| 28.11.2025 | 14,45 | 14,59 | 14,44 | 14,50 | 1,05% | - |
| 27.11.2025 | 14,37 | 14,38 | 14,35 | 14,35 | 1,13% | - |
| 26.11.2025 | 14,20 | 14,37 | 14,18 | 14,19 | 2,23% | 269,00 |
| 25.11.2025 | 13,94 | 14,00 | 13,83 | 13,88 | -0,43% | - |
| 24.11.2025 | 13,80 | 14,13 | 13,80 | 13,94 | 3,95% | - |
| 21.11.2025 | 13,39 | 13,41 | 13,39 | 13,41 | -1,83% | - |
| 20.11.2025 | 14,00 | 14,10 | 13,66 | 13,66 | -0,22% | - |
| 19.11.2025 | 13,73 | 13,77 | 13,65 | 13,69 | -0,51% | - |
| 18.11.2025 | 13,80 | 13,80 | 13,76 | 13,76 | -1,43% | - |
| 17.11.2025 | 13,96 | 14,02 | 13,94 | 13,96 | -0,92% | - |
| 14.11.2025 | 14,35 | 14,39 | 14,00 | 14,09 | -1,67% | - |
| 13.11.2025 | 14,48 | 15,08 | 14,05 | 14,33 | 0,21% | 1.453,00 |
| 12.11.2025 | 13,84 | 14,41 | 13,76 | 14,30 | 4,38% | - |
| 11.11.2025 | 13,62 | 14,02 | 13,37 | 13,70 | 0,00% | 110,00 |
| 10.11.2025 | 13,57 | 13,76 | 13,57 | 13,70 | 0,88% | - |
| 07.11.2025 | 13,56 | 13,58 | 13,56 | 13,58 | 0,22% | - |
| 06.11.2025 | 13,78 | 13,82 | 13,55 | 13,55 | -1,88% | 21,00 |
| 05.11.2025 | 13,78 | 13,83 | 13,51 | 13,81 | 2,45% | 550,00 |
| 04.11.2025 | 13,85 | 14,03 | 13,48 | 13,48 | -4,94% | 1.400,00 |
| 03.11.2025 | 14,10 | 14,19 | 14,05 | 14,18 | -0,77% | - |
| 31.10.2025 | 14,30 | 14,30 | 14,27 | 14,29 | -0,07% | - |
| 30.10.2025 | 14,62 | 14,69 | 14,29 | 14,30 | -2,19% | 2.613,00 |
| 29.10.2025 | 14,64 | 14,88 | 14,57 | 14,62 | -0,27% | 172,00 |
| 28.10.2025 | 14,63 | 14,67 | 14,55 | 14,66 | 0,00% | 200,00 |
| 27.10.2025 | 14,62 | 14,70 | 14,62 | 14,66 | -0,07% | - |
| 24.10.2025 | 14,78 | 14,79 | 14,67 | 14,67 | 2,44% | - |
| 23.10.2025 | 14,30 | 14,33 | 14,29 | 14,32 | 0,77% | - |
| 22.10.2025 | 14,29 | 14,32 | 14,06 | 14,21 | 0,57% | 200,00 |