21,875€
1,16%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.08.2026 | 21,58 | 21,83 | 21,48 | 21,83 | 0,92% | - |
| 17.08.2026 | 21,55 | 21,68 | 21,30 | 21,63 | 0,70% | - |
| 14.08.2026 | 21,43 | 21,50 | 21,43 | 21,48 | 0,47% | - |
| 13.08.2026 | 21,33 | 21,75 | 21,20 | 21,38 | 1,18% | - |
| 12.08.2026 | 21,10 | 21,15 | 21,08 | 21,13 | -1,97% | 1,00 |
| 11.08.2026 | 21,53 | 21,55 | 21,53 | 21,55 | 0,82% | - |
| 10.08.2026 | 21,48 | 21,65 | 21,10 | 21,38 | 0,00% | 71,00 |
| 07.08.2026 | 21,43 | 21,75 | 21,13 | 21,38 | -1,04% | - |
| 06.08.2026 | 20,88 | 21,78 | 20,73 | 21,60 | 2,49% | 514,00 |
| 05.08.2026 | 20,93 | 21,30 | 20,59 | 21,08 | 0,24% | - |
| 04.08.2026 | 21,50 | 21,58 | 20,78 | 21,03 | -1,64% | 37,00 |
| 03.08.2026 | 21,48 | 21,80 | 21,38 | 21,38 | -1,84% | 2.260,00 |
| 31.07.2026 | 21,75 | 21,80 | 21,73 | 21,78 | 2,23% | - |
| 30.07.2026 | 21,23 | 21,40 | 21,13 | 21,30 | -0,35% | 52,00 |
| 29.07.2026 | 20,85 | 21,70 | 20,45 | 21,38 | 3,64% | 2.633,00 |
| 28.07.2026 | 20,68 | 20,68 | 20,58 | 20,63 | -1,32% | - |
| 27.07.2026 | 20,65 | 20,95 | 20,65 | 20,90 | 2,33% | - |
| 24.07.2026 | 20,50 | 20,50 | 20,23 | 20,43 | -1,21% | - |
| 23.07.2026 | 20,65 | 20,73 | 20,35 | 20,68 | 2,10% | 350,00 |
| 22.07.2026 | 20,33 | 20,35 | 20,13 | 20,25 | 1,71% | - |
| 21.07.2026 | 19,85 | 19,94 | 19,85 | 19,91 | -1,44% | - |
| 20.07.2026 | 20,38 | 20,45 | 20,10 | 20,20 | 0,25% | - |
| 17.07.2026 | 20,55 | 20,55 | 20,08 | 20,15 | -2,18% | - |
| 16.07.2026 | 20,18 | 20,65 | 19,97 | 20,60 | 2,11% | 735,00 |
| 15.07.2026 | 19,70 | 20,25 | 19,65 | 20,18 | 1,18% | 2.500,00 |
| 14.07.2026 | 19,73 | 20,00 | 19,69 | 19,94 | 0,40% | 67,00 |
| 13.07.2026 | 19,73 | 20,05 | 19,68 | 19,86 | -0,38% | 12,00 |
| 10.07.2026 | 19,96 | 19,96 | 19,94 | 19,94 | -0,35% | - |
| 09.07.2026 | 19,76 | 20,10 | 19,72 | 20,01 | 1,65% | 600,00 |
| 08.07.2026 | 20,43 | 20,43 | 19,60 | 19,68 | -3,17% | - |
| 07.07.2026 | 20,78 | 20,95 | 20,15 | 20,33 | -1,22% | 118,00 |
| 06.07.2026 | 20,63 | 20,68 | 20,58 | 20,58 | -0,12% | - |
| 03.07.2026 | 20,35 | 20,70 | 20,25 | 20,60 | 1,98% | 150,00 |
| 02.07.2026 | 20,23 | 20,28 | 20,20 | 20,20 | -1,46% | - |
| 01.07.2026 | 20,23 | 20,53 | 20,23 | 20,50 | 1,61% | - |
| 30.06.2026 | 20,20 | 20,23 | 20,18 | 20,18 | -1,10% | - |
| 29.06.2026 | 20,15 | 20,45 | 20,01 | 20,40 | 3,66% | 100,00 |
| 26.06.2026 | 20,05 | 20,15 | 19,66 | 19,68 | -1,72% | - |
| 25.06.2026 | 19,91 | 20,03 | 19,91 | 20,03 | 0,63% | - |
| 24.06.2026 | 19,80 | 20,30 | 19,65 | 19,90 | 0,51% | 801,00 |
| 23.06.2026 | 19,91 | 19,91 | 19,80 | 19,80 | -0,95% | 1,00 |
| 22.06.2026 | 19,68 | 20,02 | 19,46 | 19,99 | 1,47% | 550,00 |
| 19.06.2026 | 19,70 | 19,76 | 19,38 | 19,70 | 1,18% | - |
| 18.06.2026 | 19,96 | 20,23 | 19,46 | 19,47 | -3,61% | - |
| 17.06.2026 | 20,18 | 20,40 | 20,10 | 20,20 | -1,58% | 1,00 |
| 16.06.2026 | 20,60 | 20,73 | 20,38 | 20,53 | -0,61% | - |
| 15.06.2026 | 20,60 | 21,00 | 20,60 | 20,65 | 0,49% | - |
| 12.06.2026 | 19,83 | 20,60 | 19,75 | 20,55 | 6,64% | 5.016,00 |
| 11.06.2026 | 19,22 | 19,29 | 19,20 | 19,27 | 0,63% | - |
| 10.06.2026 | 19,46 | 19,55 | 18,96 | 19,15 | -3,04% | 701,00 |
| 09.06.2026 | 19,75 | 19,79 | 19,74 | 19,75 | -0,45% | - |
| 08.06.2026 | 19,68 | 19,94 | 19,57 | 19,84 | -0,25% | 506,00 |
| 05.06.2026 | 19,94 | 20,20 | 19,85 | 19,89 | 0,00% | - |
| 04.06.2026 | 19,89 | 20,53 | 19,82 | 19,89 | -0,75% | - |
| 03.06.2026 | 19,59 | 20,63 | 19,35 | 20,04 | 2,19% | 9,00 |
| 02.06.2026 | 20,33 | 20,78 | 19,38 | 19,61 | -5,15% | 4.090,00 |
| 01.06.2026 | 20,80 | 20,90 | 20,68 | 20,68 | -0,96% | - |
| 29.05.2026 | 20,88 | 21,10 | 20,63 | 20,88 | 1,95% | 1.589,00 |
| 28.05.2026 | 20,40 | 20,65 | 20,35 | 20,48 | -1,80% | - |
| 27.05.2026 | 19,74 | 21,15 | 19,72 | 20,85 | 5,78% | 6.944,00 |
| 26.05.2026 | 19,58 | 19,76 | 19,54 | 19,71 | 0,15% | - |
| 25.05.2026 | 19,33 | 19,81 | 18,85 | 19,68 | 3,04% | 6,00 |
| 22.05.2026 | 18,78 | 19,12 | 18,19 | 19,10 | -1,14% | 323,00 |
| 21.05.2026 | 19,29 | 19,52 | 19,02 | 19,32 | 1,95% | - |
| 20.05.2026 | 19,02 | 19,02 | 18,90 | 18,95 | -2,42% | - |
| 19.05.2026 | 19,25 | 19,48 | 19,18 | 19,42 | 0,26% | - |
| 18.05.2026 | 19,30 | 19,53 | 19,08 | 19,37 | -1,07% | 40,00 |
| 15.05.2026 | 19,54 | 19,89 | 19,32 | 19,58 | -1,41% | 71,00 |
| 14.05.2026 | 19,70 | 20,02 | 19,68 | 19,86 | 1,02% | - |
| 13.05.2026 | 19,20 | 19,79 | 19,00 | 19,66 | 2,61% | 700,00 |
| 12.05.2026 | 19,60 | 19,75 | 19,16 | 19,16 | -2,69% | 500,00 |
| 11.05.2026 | 19,63 | 19,97 | 19,45 | 19,69 | -1,25% | 739,00 |
| 08.05.2026 | 18,92 | 19,98 | 18,74 | 19,94 | 5,17% | 82,00 |
| 07.05.2026 | 18,37 | 19,88 | 17,81 | 18,96 | 4,23% | 576,00 |
| 06.05.2026 | 17,34 | 18,45 | 17,24 | 18,19 | 5,69% | 1.507,00 |
| 05.05.2026 | 17,18 | 17,21 | 17,18 | 17,21 | 0,76% | - |
| 04.05.2026 | 17,54 | 17,85 | 17,01 | 17,08 | -2,84% | 19,00 |
| 30.04.2026 | 17,02 | 18,20 | 16,91 | 17,58 | 3,29% | - |
| 29.04.2026 | 17,46 | 17,65 | 17,00 | 17,02 | -3,02% | - |
| 28.04.2026 | 17,60 | 17,60 | 17,52 | 17,55 | -0,74% | - |
| 27.04.2026 | 17,64 | 17,78 | 17,56 | 17,68 | 0,11% | - |
| 24.04.2026 | 17,94 | 18,03 | 17,60 | 17,66 | -1,56% | - |
| 23.04.2026 | 17,64 | 18,14 | 17,23 | 17,94 | 0,79% | - |
| 22.04.2026 | 18,05 | 18,33 | 17,78 | 17,80 | -1,87% | 76,00 |
| 21.04.2026 | 18,42 | 18,48 | 18,06 | 18,14 | -1,09% | - |
| 20.04.2026 | 18,80 | 18,80 | 18,26 | 18,34 | -2,55% | - |
| 17.04.2026 | 18,20 | 18,92 | 17,94 | 18,82 | 3,24% | 550,00 |
| 16.04.2026 | 18,12 | 18,43 | 18,07 | 18,23 | -0,38% | - |
| 15.04.2026 | 18,34 | 18,88 | 18,30 | 18,30 | -0,44% | - |
| 14.04.2026 | 17,97 | 18,50 | 17,92 | 18,38 | 2,97% | 40,00 |
| 13.04.2026 | 17,74 | 18,00 | 17,43 | 17,85 | 1,77% | 25,00 |
| 10.04.2026 | 17,54 | 17,58 | 17,51 | 17,54 | -0,23% | - |
| 09.04.2026 | 17,60 | 17,60 | 17,20 | 17,58 | -0,06% | - |
| 08.04.2026 | 16,37 | 17,69 | 16,36 | 17,59 | 8,18% | 495,00 |
| 07.04.2026 | 16,66 | 17,15 | 16,06 | 16,26 | -1,93% | 100,00 |
| 02.04.2026 | 16,99 | 17,01 | 16,48 | 16,58 | -4,00% | 4.240,00 |
| 01.04.2026 | 16,68 | 17,72 | 16,68 | 17,27 | 3,29% | 1.559,00 |
| 31.03.2026 | 16,21 | 16,73 | 16,21 | 16,72 | 2,58% | 155,00 |
| 30.03.2026 | 16,54 | 16,63 | 15,93 | 16,30 | -1,57% | 1.379,00 |
| 27.03.2026 | 17,34 | 17,49 | 16,53 | 16,56 | -4,39% | 911,00 |