19,480€
1,72%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.03.2026 | 17,16 | 17,50 | 17,10 | 17,32 | 0,12% | 2.000,00 |
| 25.03.2026 | 17,50 | 17,64 | 16,90 | 17,30 | -0,17% | 310,00 |
| 24.03.2026 | 17,04 | 17,58 | 16,93 | 17,33 | 0,81% | 1.200,00 |
| 23.03.2026 | 16,30 | 17,37 | 15,63 | 17,19 | 4,69% | 1.200,00 |
| 20.03.2026 | 16,62 | 16,82 | 16,30 | 16,42 | -1,44% | 738,00 |
| 19.03.2026 | 17,17 | 17,17 | 15,91 | 16,66 | -3,08% | 3.522,00 |
| 18.03.2026 | 17,36 | 17,81 | 17,12 | 17,19 | 0,12% | 2.000,00 |
| 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 |