294,150€
-0,49%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 297,10 | 299,00 | 294,20 | 294,20 | -0,47% | 392,00 |
| 08.12.2025 | 294,00 | 296,80 | 294,00 | 295,60 | 0,92% | 85,00 |
| 05.12.2025 | 295,50 | 297,20 | 292,90 | 292,90 | -0,44% | 225,00 |
| 04.12.2025 | 296,60 | 296,60 | 291,80 | 294,20 | 1,98% | 248,00 |
| 03.12.2025 | 291,90 | 294,10 | 288,50 | 288,50 | -0,38% | 96,00 |
| 02.12.2025 | 286,50 | 292,60 | 286,50 | 289,60 | 1,97% | 104,00 |
| 01.12.2025 | 285,50 | 286,90 | 283,40 | 284,00 | -2,10% | 339,00 |
| 28.11.2025 | 288,70 | 292,30 | 288,70 | 290,10 | -0,31% | 646,00 |
| 27.11.2025 | 288,90 | 291,00 | 287,80 | 291,00 | 1,01% | 338,00 |
| 26.11.2025 | 286,90 | 288,10 | 286,90 | 288,10 | 0,59% | 356,00 |
| 25.11.2025 | 284,00 | 286,60 | 284,00 | 286,40 | 0,81% | 261,00 |
| 24.11.2025 | 287,90 | 287,90 | 283,30 | 284,10 | -1,04% | 1.117,00 |
| 21.11.2025 | 294,20 | 294,60 | 287,10 | 287,10 | -5,87% | 1.242,00 |
| 20.11.2025 | 302,80 | 305,00 | 302,40 | 305,00 | 2,11% | 120,00 |
| 19.11.2025 | 300,30 | 300,30 | 297,00 | 298,70 | -1,42% | 198,00 |
| 18.11.2025 | 301,10 | 304,00 | 298,40 | 303,00 | -2,26% | 583,00 |
| 17.11.2025 | 305,70 | 310,00 | 305,70 | 310,00 | 1,37% | 107,00 |
| 14.11.2025 | 304,90 | 305,80 | 300,80 | 305,80 | -0,39% | 821,00 |
| 13.11.2025 | 310,30 | 311,50 | 307,00 | 307,00 | -2,07% | 81,00 |
| 12.11.2025 | 310,10 | 313,50 | 310,10 | 313,50 | 2,32% | 441,00 |
| 11.11.2025 | 307,80 | 308,60 | 306,40 | 306,40 | -0,29% | 1.303,00 |
| 10.11.2025 | 306,70 | 307,80 | 306,30 | 307,30 | 1,92% | 105,00 |
| 07.11.2025 | 303,40 | 303,40 | 300,90 | 301,50 | -0,36% | 225,00 |
| 06.11.2025 | 306,10 | 306,10 | 302,60 | 302,60 | -3,63% | 880,00 |
| 05.11.2025 | 308,90 | 314,00 | 308,90 | 314,00 | 2,61% | 400,00 |
| 04.11.2025 | 305,30 | 307,80 | 305,30 | 306,00 | 0,00% | 127,00 |
| 03.11.2025 | 307,70 | 309,40 | 306,00 | 306,00 | -0,62% | 906,00 |
| 31.10.2025 | 307,20 | 309,00 | 306,00 | 307,90 | 0,82% | 158,00 |
| 30.10.2025 | 307,40 | 307,40 | 303,70 | 305,40 | -0,68% | 371,00 |
| 29.10.2025 | 302,50 | 307,50 | 302,50 | 307,50 | 1,02% | 512,00 |
| 28.10.2025 | 302,80 | 304,50 | 302,70 | 304,40 | 0,53% | 176,00 |
| 27.10.2025 | 303,40 | 304,60 | 302,80 | 302,80 | -0,23% | 197,00 |
| 24.10.2025 | 309,20 | 309,20 | 302,00 | 303,50 | -1,36% | 1.425,00 |
| 23.10.2025 | 307,00 | 309,90 | 307,00 | 307,70 | 1,18% | 173,00 |
| 22.10.2025 | 309,50 | 309,70 | 304,10 | 304,10 | -1,33% | 1.516,00 |
| 21.10.2025 | 305,40 | 308,20 | 305,40 | 308,20 | 1,68% | 1.344,00 |
| 20.10.2025 | 303,20 | 304,50 | 302,80 | 303,10 | 2,64% | 231,00 |
| 17.10.2025 | 295,80 | 301,50 | 295,00 | 295,30 | -2,06% | 1.854,00 |
| 16.10.2025 | 294,90 | 301,60 | 294,90 | 301,50 | 1,69% | 27,00 |
| 15.10.2025 | 299,80 | 299,80 | 296,50 | 296,50 | 0,00% | 167,00 |
| 14.10.2025 | 295,00 | 296,50 | 293,50 | 296,50 | -0,34% | 224,00 |
| 13.10.2025 | 298,00 | 298,60 | 297,50 | 297,50 | -0,17% | 150,00 |
| 10.10.2025 | 304,30 | 304,30 | 298,00 | 298,00 | -2,30% | 771,00 |
| 09.10.2025 | 304,00 | 306,10 | 303,40 | 305,00 | 0,49% | 755,00 |
| 08.10.2025 | 301,70 | 303,50 | 300,80 | 303,50 | 0,23% | 414,00 |
| 07.10.2025 | 298,80 | 302,80 | 298,20 | 302,80 | 1,61% | 1.106,00 |
| 06.10.2025 | 301,20 | 301,50 | 298,00 | 298,00 | -1,97% | 580,00 |
| 03.10.2025 | 304,70 | 306,50 | 303,20 | 304,00 | 0,03% | 691,00 |
| 02.10.2025 | 300,80 | 305,70 | 300,40 | 303,90 | 1,13% | 585,00 |
| 01.10.2025 | 299,50 | 300,50 | 297,60 | 300,50 | 0,10% | 156,00 |
| 30.09.2025 | 295,10 | 300,20 | 295,00 | 300,20 | 1,76% | 153,00 |
| 29.09.2025 | 295,30 | 296,40 | 293,20 | 295,00 | -0,03% | 444,00 |
| 26.09.2025 | 295,90 | 295,90 | 293,90 | 295,10 | 2,47% | 625,00 |
| 25.09.2025 | 290,30 | 291,50 | 288,00 | 288,00 | -0,69% | 191,00 |
| 24.09.2025 | 293,10 | 294,90 | 290,00 | 290,00 | -0,55% | 1.879,00 |
| 23.09.2025 | 295,50 | 298,20 | 291,60 | 291,60 | -0,95% | 1.317,00 |
| 22.09.2025 | 293,10 | 294,60 | 292,00 | 294,40 | 3,01% | 1.463,00 |
| 19.09.2025 | 288,50 | 290,70 | 285,80 | 285,80 | 0,56% | 365,00 |
| 18.09.2025 | 285,00 | 286,20 | 284,20 | 284,20 | 1,57% | 390,00 |
| 17.09.2025 | 284,90 | 284,90 | 279,80 | 279,80 | -2,85% | 220,00 |
| 16.09.2025 | 288,50 | 288,50 | 285,00 | 288,00 | -0,21% | 135,00 |
| 15.09.2025 | 286,20 | 290,00 | 286,20 | 288,60 | 1,26% | 149,00 |
| 12.09.2025 | 285,20 | 285,90 | 284,20 | 285,00 | 0,96% | 794,00 |
| 05.09.2025 | 283,30 | 284,50 | 282,30 | 282,30 | 0,50% | 75,00 |
| 04.09.2025 | 280,90 | 281,10 | 279,40 | 280,90 | 1,04% | 192,00 |
| 03.09.2025 | 280,40 | 282,50 | 278,00 | 278,00 | -0,71% | 412,00 |
| 02.09.2025 | 285,20 | 285,20 | 279,80 | 280,00 | -2,47% | 170,00 |
| 01.09.2025 | 286,10 | 287,30 | 284,80 | 287,10 | 0,74% | 520,00 |
| 29.08.2025 | 287,70 | 287,70 | 285,00 | 285,00 | -0,77% | 69,00 |
| 28.08.2025 | 288,70 | 288,70 | 286,10 | 287,20 | 0,21% | 14,00 |
| 27.08.2025 | 289,50 | 289,60 | 285,20 | 286,60 | -0,52% | 412,00 |
| 26.08.2025 | 288,10 | 289,60 | 285,00 | 288,10 | -3,09% | 198,00 |
| 25.08.2025 | 291,30 | 297,30 | 290,30 | 297,30 | 2,16% | 77,00 |
| 22.08.2025 | 291,80 | 292,20 | 291,00 | 291,00 | 0,10% | 45,00 |
| 21.08.2025 | 292,60 | 292,60 | 290,70 | 290,70 | 0,66% | 50,00 |
| 20.08.2025 | 290,00 | 291,60 | 288,80 | 288,80 | -0,48% | 168,00 |
| 19.08.2025 | 293,20 | 293,20 | 289,90 | 290,20 | 0,07% | 283,00 |
| 18.08.2025 | 292,80 | 292,80 | 290,00 | 290,00 | -1,69% | 984,00 |
| 15.08.2025 | 294,70 | 295,00 | 291,70 | 295,00 | -1,30% | 387,00 |
| 14.08.2025 | 291,20 | 298,90 | 290,70 | 298,90 | 2,26% | 76,00 |
| 13.08.2025 | 292,70 | 293,40 | 292,10 | 292,30 | -1,42% | 104,00 |
| 12.08.2025 | 288,10 | 296,50 | 287,30 | 296,50 | 3,17% | 130,00 |
| 11.08.2025 | 289,10 | 289,20 | 286,80 | 287,40 | -1,30% | 323,00 |
| 08.08.2025 | 292,80 | 293,80 | 291,20 | 291,20 | -0,21% | 104,00 |
| 07.08.2025 | 290,50 | 292,10 | 290,50 | 291,80 | 1,43% | 504,00 |
| 06.08.2025 | 290,90 | 290,90 | 287,50 | 287,70 | 0,10% | 427,00 |
| 05.08.2025 | 289,30 | 291,20 | 287,30 | 287,40 | 0,07% | 544,00 |
| 04.08.2025 | 282,90 | 288,00 | 282,90 | 287,20 | 2,46% | 638,00 |
| 01.08.2025 | 290,10 | 290,10 | 280,30 | 280,30 | -3,01% | 614,00 |
| 31.07.2025 | 289,30 | 294,40 | 289,00 | 289,00 | 3,40% | 456,00 |
| 30.07.2025 | 281,20 | 282,90 | 279,50 | 279,50 | -1,96% | 317,00 |
| 29.07.2025 | 278,10 | 285,10 | 278,10 | 285,10 | 2,52% | 266,00 |
| 28.07.2025 | 279,50 | 281,90 | 275,80 | 278,10 | -0,04% | 667,00 |
| 25.07.2025 | 278,20 | 278,20 | 277,10 | 278,20 | -1,35% | 314,00 |
| 24.07.2025 | 282,50 | 282,50 | 278,50 | 282,00 | 0,07% | 995,00 |
| 23.07.2025 | 277,40 | 281,80 | 277,40 | 281,80 | 2,06% | 662,00 |
| 22.07.2025 | 279,50 | 279,50 | 276,10 | 276,10 | -2,27% | 359,00 |
| 21.07.2025 | 285,80 | 285,80 | 282,50 | 282,50 | -3,45% | 278,00 |
| 18.07.2025 | 285,60 | 292,60 | 284,40 | 292,60 | 3,32% | 135,00 |
| 17.07.2025 | 283,60 | 285,60 | 282,30 | 283,20 | 0,75% | 684,00 |