218,650€
0,07%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2024 | 218,50 | 219,30 | 218,50 | 219,30 | 0,73% | 20,00 |
| 20.11.2024 | 220,30 | 220,30 | 217,70 | 217,70 | 1,30% | 120,00 |
| 19.11.2024 | 215,20 | 217,10 | 214,90 | 214,90 | -1,38% | 86,00 |
| 18.11.2024 | 217,10 | 217,90 | 217,00 | 217,90 | 0,18% | 170,00 |
| 15.11.2024 | 218,00 | 218,00 | 217,50 | 217,50 | -0,32% | 50,00 |
| 14.11.2024 | 220,00 | 220,40 | 218,20 | 218,20 | 0,46% | 58,00 |
| 13.11.2024 | 217,00 | 218,50 | 217,00 | 217,20 | -1,90% | 178,00 |
| 12.11.2024 | 224,50 | 224,70 | 220,80 | 221,40 | -1,69% | 406,00 |
| 11.11.2024 | 224,80 | 225,20 | 223,80 | 225,20 | 2,09% | 38,00 |
| 08.11.2024 | 223,10 | 223,10 | 220,60 | 220,60 | 0,55% | 61,00 |
| 07.11.2024 | 219,40 | 219,40 | 219,40 | 219,40 | 0,27% | 13,00 |
| 06.11.2024 | 223,10 | 223,80 | 218,80 | 218,80 | 3,45% | 411,00 |
| 05.11.2024 | 211,50 | 211,50 | 211,50 | 211,50 | 0,00% | 1,00 |
| 04.11.2024 | 210,30 | 212,30 | 210,30 | 211,50 | 0,67% | 77,00 |
| 01.11.2024 | 210,10 | 210,10 | 210,10 | 210,10 | 0,91% | 10,00 |
| 31.10.2024 | 209,00 | 210,00 | 208,20 | 208,20 | -0,72% | 145,00 |
| 30.10.2024 | 209,20 | 209,70 | 209,20 | 209,70 | -0,10% | 43,00 |
| 29.10.2024 | 212,10 | 212,10 | 209,50 | 209,90 | -0,94% | 12,00 |
| 28.10.2024 | 212,20 | 212,20 | 211,90 | 211,90 | 0,38% | 10,00 |
| 25.10.2024 | 210,30 | 211,10 | 210,30 | 211,10 | 0,29% | 1,00 |
| 24.10.2024 | 210,00 | 210,70 | 210,00 | 210,50 | -0,28% | 126,00 |
| 22.10.2024 | 214,00 | 214,00 | 210,90 | 211,10 | -1,77% | 203,00 |
| 21.10.2024 | 214,60 | 214,90 | 214,60 | 214,90 | -0,05% | 135,00 |
| 18.10.2024 | 215,00 | 215,00 | 215,00 | 215,00 | 0,19% | 10,00 |
| 17.10.2024 | 211,20 | 214,60 | 211,20 | 214,60 | 1,37% | 72,00 |
| 16.10.2024 | 207,80 | 211,70 | 207,80 | 211,70 | 1,24% | 35,00 |
| 15.10.2024 | 209,50 | 209,70 | 208,70 | 209,10 | 0,14% | 76,00 |
| 14.10.2024 | 206,50 | 208,80 | 205,60 | 208,80 | 1,70% | 72,00 |
| 11.10.2024 | 201,60 | 205,30 | 201,60 | 205,30 | 2,19% | 214,00 |
| 10.10.2024 | 203,20 | 203,20 | 200,90 | 200,90 | -1,28% | 33,00 |
| 09.10.2024 | 203,90 | 203,90 | 202,00 | 203,50 | -0,68% | 80,00 |
| 08.10.2024 | 201,90 | 204,90 | 201,10 | 204,90 | 0,44% | 105,00 |
| 07.10.2024 | 209,60 | 209,60 | 204,00 | 204,00 | -2,16% | 80,00 |
| 04.10.2024 | 208,40 | 208,50 | 208,40 | 208,50 | 0,43% | 7,00 |
| 03.10.2024 | 210,40 | 210,40 | 207,60 | 207,60 | 0,78% | 48,00 |
| 02.10.2024 | 210,20 | 210,20 | 206,00 | 206,00 | -3,33% | 31,00 |
| 01.10.2024 | 211,90 | 213,10 | 211,90 | 213,10 | 0,66% | 10,00 |
| 30.09.2024 | 212,60 | 212,70 | 210,80 | 211,70 | -0,61% | 50,00 |
| 27.09.2024 | 214,10 | 214,10 | 213,00 | 213,00 | -1,25% | 37,00 |
| 26.09.2024 | 215,70 | 215,70 | 215,70 | 215,70 | 1,13% | - |
| 25.09.2024 | 213,00 | 213,30 | 213,00 | 213,30 | -0,28% | 100,00 |
| 24.09.2024 | 214,50 | 214,50 | 213,90 | 213,90 | 0,99% | 71,00 |
| 23.09.2024 | 210,60 | 211,80 | 209,80 | 211,80 | 0,38% | 63,00 |
| 20.09.2024 | 209,20 | 211,00 | 209,20 | 211,00 | 0,76% | 14,00 |
| 19.09.2024 | 207,00 | 209,40 | 207,00 | 209,40 | 4,44% | 91,00 |
| 18.09.2024 | 201,90 | 201,90 | 200,50 | 200,50 | 0,58% | 22,00 |
| 17.09.2024 | 205,00 | 205,30 | 199,35 | 199,35 | -1,99% | 108,00 |
| 16.09.2024 | 202,90 | 204,10 | 202,90 | 203,40 | 1,83% | 52,00 |
| 13.09.2024 | 202,50 | 202,50 | 199,75 | 199,75 | -1,06% | 10,00 |
| 12.09.2024 | 199,05 | 202,00 | 199,05 | 201,90 | 3,12% | 136,00 |
| 11.09.2024 | 196,30 | 196,30 | 195,45 | 195,80 | 0,03% | 28,00 |
| 10.09.2024 | 195,15 | 195,75 | 195,15 | 195,75 | 0,88% | 38,00 |
| 09.09.2024 | 193,30 | 194,05 | 193,30 | 194,05 | 0,54% | 35,00 |
| 06.09.2024 | 193,00 | 193,00 | 193,00 | 193,00 | 0,39% | 50,00 |
| 05.09.2024 | 193,15 | 193,15 | 191,60 | 192,25 | -0,36% | 580,00 |
| 04.09.2024 | 192,95 | 192,95 | 192,95 | 192,95 | -0,98% | 20,00 |
| 03.09.2024 | 195,65 | 195,65 | 194,85 | 194,85 | -1,27% | 80,00 |
| 02.09.2024 | 195,95 | 197,35 | 195,95 | 197,35 | -0,33% | 28,00 |
| 29.08.2024 | 198,00 | 198,00 | 198,00 | 198,00 | 0,23% | 7,00 |
| 28.08.2024 | 197,15 | 197,55 | 196,65 | 197,55 | 0,71% | 330,00 |
| 27.08.2024 | 196,65 | 197,20 | 196,15 | 196,15 | -0,30% | 266,00 |
| 26.08.2024 | 196,60 | 196,75 | 196,60 | 196,75 | -0,03% | 10,00 |
| 23.08.2024 | 196,80 | 196,80 | 196,80 | 196,80 | 0,33% | - |
| 22.08.2024 | 196,15 | 196,15 | 196,15 | 196,15 | 0,13% | - |
| 21.08.2024 | 195,90 | 195,90 | 195,90 | 195,90 | 0,20% | 5,00 |
| 20.08.2024 | 197,85 | 197,85 | 195,50 | 195,50 | -0,74% | 57,00 |
| 19.08.2024 | 196,05 | 196,95 | 196,05 | 196,95 | 0,51% | 36,00 |
| 16.08.2024 | 195,55 | 195,95 | 195,10 | 195,95 | 0,67% | 126,00 |
| 15.08.2024 | 194,15 | 194,65 | 192,85 | 194,65 | 0,49% | 35,00 |
| 14.08.2024 | 194,45 | 194,45 | 193,70 | 193,70 | 1,04% | 273,00 |
| 13.08.2024 | 193,15 | 193,15 | 191,70 | 191,70 | 1,05% | 24,00 |
| 12.08.2024 | 192,90 | 192,90 | 189,70 | 189,70 | -1,28% | 1.600,00 |
| 09.08.2024 | 192,00 | 192,15 | 191,85 | 192,15 | 0,10% | 89,00 |
| 08.08.2024 | 191,95 | 191,95 | 191,95 | 191,95 | -0,54% | - |
| 07.08.2024 | 193,10 | 193,10 | 191,95 | 193,00 | 1,69% | 15,00 |
| 06.08.2024 | 190,75 | 190,75 | 189,25 | 189,80 | 0,32% | 104,00 |
| 05.08.2024 | 186,15 | 189,20 | 185,60 | 189,20 | -1,23% | 351,00 |
| 02.08.2024 | 192,05 | 193,25 | 191,55 | 191,55 | -0,88% | 197,00 |
| 01.08.2024 | 199,10 | 199,10 | 193,25 | 193,25 | -6,42% | 254,00 |
| 31.07.2024 | 203,30 | 206,50 | 202,30 | 206,50 | 0,68% | 181,00 |
| 30.07.2024 | 202,40 | 205,10 | 202,40 | 205,10 | 1,33% | 55,00 |
| 29.07.2024 | 203,90 | 203,90 | 202,40 | 202,40 | -0,74% | 81,00 |
| 26.07.2024 | 199,50 | 203,90 | 199,50 | 203,90 | 2,90% | 39,00 |
| 25.07.2024 | 198,15 | 198,15 | 198,15 | 198,15 | -1,52% | 7,00 |
| 24.07.2024 | 204,30 | 204,30 | 201,20 | 201,20 | -1,32% | 74,00 |
| 23.07.2024 | 201,50 | 203,90 | 201,50 | 203,90 | 1,14% | 126,00 |
| 22.07.2024 | 199,00 | 201,60 | 199,00 | 201,60 | 1,72% | 12,00 |
| 19.07.2024 | 199,30 | 200,40 | 198,20 | 198,20 | -1,49% | 41,00 |
| 18.07.2024 | 203,00 | 203,00 | 201,20 | 201,20 | -0,49% | 38,00 |
| 17.07.2024 | 201,50 | 202,40 | 201,50 | 202,20 | -0,44% | 46,00 |
| 16.07.2024 | 200,20 | 203,10 | 200,10 | 203,10 | 0,79% | 246,00 |
| 15.07.2024 | 204,20 | 205,00 | 201,50 | 201,50 | -1,52% | 152,00 |
| 12.07.2024 | 204,20 | 204,60 | 201,80 | 204,60 | 0,34% | 58,00 |
| 11.07.2024 | 204,30 | 204,30 | 203,90 | 203,90 | -0,44% | 93,00 |
| 10.07.2024 | 204,80 | 204,80 | 204,80 | 204,80 | 0,54% | 4,00 |
| 09.07.2024 | 204,70 | 204,70 | 203,70 | 203,70 | -0,24% | 147,00 |
| 08.07.2024 | 204,70 | 206,40 | 204,20 | 204,20 | 1,04% | 180,00 |
| 05.07.2024 | 206,80 | 206,80 | 202,10 | 202,10 | -1,08% | 757,00 |
| 04.07.2024 | 205,00 | 205,20 | 204,30 | 204,30 | 0,54% | 91,00 |
| 03.07.2024 | 201,40 | 203,30 | 201,40 | 203,20 | 1,45% | 60,00 |