15,950€
0,69%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 15,84 | 16,08 | 15,80 | 15,94 | 0,63% | 114,00 |
| 21.08.2025 | 15,79 | 15,97 | 15,73 | 15,84 | 0,38% | 1.500,00 |
| 20.08.2025 | 16,02 | 16,03 | 15,72 | 15,78 | -1,68% | 160,00 |
| 19.08.2025 | 15,64 | 16,13 | 15,58 | 16,05 | 2,56% | 1.000,00 |
| 18.08.2025 | 15,75 | 15,88 | 15,45 | 15,65 | -0,51% | - |
| 15.08.2025 | 15,74 | 15,95 | 15,66 | 15,73 | 0,13% | 2.000,00 |
| 14.08.2025 | 15,74 | 15,85 | 15,64 | 15,71 | -0,32% | - |
| 13.08.2025 | 15,81 | 15,84 | 15,60 | 15,76 | -0,25% | - |
| 12.08.2025 | 15,80 | 15,95 | 15,61 | 15,80 | -0,06% | 530,00 |
| 11.08.2025 | 16,36 | 16,37 | 15,73 | 15,81 | -3,18% | 1.000,00 |
| 08.08.2025 | 15,87 | 16,34 | 15,83 | 16,33 | 3,03% | - |
| 07.08.2025 | 15,67 | 15,97 | 15,10 | 15,85 | 1,15% | 1.694,00 |
| 06.08.2025 | 16,08 | 16,24 | 15,55 | 15,67 | -2,25% | - |
| 05.08.2025 | 15,46 | 16,14 | 15,46 | 16,03 | 3,96% | 2.597,00 |
| 04.08.2025 | 15,52 | 16,15 | 15,31 | 15,42 | -0,26% | 6.693,00 |
| 01.08.2025 | 15,91 | 15,91 | 15,41 | 15,46 | -1,97% | 3.800,00 |
| 31.07.2025 | 16,27 | 16,39 | 15,74 | 15,77 | -3,25% | 10.240,00 |
| 30.07.2025 | 16,58 | 16,64 | 16,06 | 16,30 | -1,75% | 1.626,00 |
| 29.07.2025 | 16,97 | 17,13 | 15,56 | 16,59 | -2,18% | 2.364,00 |
| 28.07.2025 | 17,20 | 17,51 | 16,88 | 16,96 | -0,88% | 125,00 |
| 25.07.2025 | 17,01 | 17,22 | 16,71 | 17,11 | 0,65% | 355,00 |
| 24.07.2025 | 17,22 | 17,23 | 16,83 | 17,00 | -1,28% | - |
| 23.07.2025 | 16,78 | 17,23 | 16,69 | 17,22 | 3,24% | 620,00 |
| 22.07.2025 | 17,12 | 17,14 | 16,61 | 16,68 | -2,63% | 454,00 |
| 21.07.2025 | 17,12 | 17,44 | 17,05 | 17,13 | 0,00% | 750,00 |
| 18.07.2025 | 17,27 | 17,36 | 17,07 | 17,13 | -0,81% | 1.190,00 |
| 17.07.2025 | 17,28 | 17,46 | 17,07 | 17,27 | -0,12% | 900,00 |
| 16.07.2025 | 17,77 | 17,81 | 17,09 | 17,29 | -2,70% | 430,00 |
| 15.07.2025 | 17,42 | 18,14 | 17,30 | 17,77 | 1,95% | 250,00 |
| 14.07.2025 | 18,02 | 18,02 | 17,40 | 17,43 | -3,27% | 2.685,00 |
| 11.07.2025 | 18,17 | 18,18 | 17,88 | 18,02 | -0,83% | 2.048,00 |
| 10.07.2025 | 17,75 | 18,20 | 17,71 | 18,17 | 2,42% | 3.437,00 |
| 09.07.2025 | 17,46 | 17,93 | 17,41 | 17,74 | 1,60% | 1.608,00 |
| 08.07.2025 | 17,10 | 17,60 | 17,04 | 17,46 | 2,17% | 50,00 |
| 07.07.2025 | 16,98 | 17,18 | 16,97 | 17,09 | 0,65% | - |
| 04.07.2025 | 17,09 | 17,20 | 16,91 | 16,98 | -0,76% | 42,00 |
| 03.07.2025 | 17,20 | 17,48 | 17,01 | 17,11 | -0,81% | 870,00 |
| 02.07.2025 | 17,17 | 17,38 | 17,06 | 17,25 | 0,41% | 240,00 |
| 01.07.2025 | 16,80 | 17,25 | 16,72 | 17,18 | 2,26% | - |
| 30.06.2025 | 16,49 | 17,22 | 16,29 | 16,80 | 2,07% | - |
| 27.06.2025 | 15,77 | 16,54 | 15,68 | 16,46 | 4,38% | - |
| 26.06.2025 | 15,89 | 15,92 | 15,61 | 15,77 | -0,69% | - |
| 25.06.2025 | 15,80 | 16,16 | 15,69 | 15,88 | 0,57% | - |
| 24.06.2025 | 15,69 | 15,90 | 15,61 | 15,79 | 1,74% | 500,00 |
| 23.06.2025 | 15,58 | 15,59 | 15,30 | 15,52 | -0,45% | - |
| 20.06.2025 | 16,00 | 16,10 | 15,59 | 15,59 | -2,56% | 800,00 |
| 19.06.2025 | 16,33 | 16,34 | 15,73 | 16,00 | -2,02% | 75,00 |
| 18.06.2025 | 16,44 | 16,55 | 16,19 | 16,33 | -0,55% | - |
| 17.06.2025 | 16,43 | 16,53 | 16,18 | 16,42 | -0,30% | 1.000,00 |
| 16.06.2025 | 16,03 | 16,59 | 16,02 | 16,47 | 2,94% | - |
| 13.06.2025 | 16,34 | 16,36 | 16,00 | 16,00 | -2,91% | 1.335,00 |
| 12.06.2025 | 16,57 | 16,81 | 16,46 | 16,48 | -1,32% | - |
| 11.06.2025 | 16,46 | 16,83 | 16,46 | 16,70 | 1,52% | 725,00 |
| 10.06.2025 | 16,43 | 16,54 | 16,36 | 16,45 | 0,12% | - |
| 09.06.2025 | 16,38 | 16,46 | 16,23 | 16,43 | 0,24% | 300,00 |
| 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 |