15,000€
-4,94%
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 |
|---|---|---|---|---|---|---|
| 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 |
| 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 |