205,450€
-1,51%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 205,30 | 208,60 | 204,10 | 208,60 | 0,58% | 50,00 |
| 25.04.2024 | 209,50 | 209,50 | 205,00 | 207,40 | -1,66% | 81,00 |
| 24.04.2024 | 210,00 | 212,60 | 210,00 | 210,90 | 0,43% | 439,00 |
| 23.04.2024 | 205,20 | 210,00 | 204,80 | 210,00 | 0,00% | 105,00 |
| 22.04.2024 | 207,40 | 210,00 | 204,30 | 210,00 | 0,00% | 154,00 |
| 19.04.2024 | 203,70 | 210,00 | 203,70 | 210,00 | 0,86% | 389,00 |
| 18.04.2024 | 206,80 | 208,90 | 206,40 | 208,20 | 0,68% | 151,00 |
| 17.04.2024 | 207,50 | 208,60 | 206,80 | 206,80 | -1,52% | 12,00 |
| 16.04.2024 | 203,60 | 210,00 | 203,60 | 210,00 | 3,14% | 70,00 |
| 15.04.2024 | 208,80 | 211,10 | 203,60 | 203,60 | -1,07% | 556,00 |
| 12.04.2024 | 209,30 | 209,30 | 205,80 | 205,80 | 0,93% | 13,00 |
| 11.04.2024 | 204,00 | 204,50 | 203,90 | 203,90 | 0,39% | 177,00 |
| 10.04.2024 | 205,20 | 205,20 | 203,10 | 203,10 | -0,25% | 125,00 |
| 09.04.2024 | 205,90 | 205,90 | 201,40 | 203,60 | -2,16% | 284,00 |
| 08.04.2024 | 207,90 | 208,80 | 207,20 | 208,10 | 1,31% | 44,00 |
| 05.04.2024 | 204,10 | 205,40 | 201,50 | 205,40 | -2,19% | 367,00 |
| 04.04.2024 | 207,40 | 210,00 | 206,60 | 210,00 | 0,00% | 301,00 |
| 03.04.2024 | 206,50 | 210,00 | 204,40 | 210,00 | 0,96% | 179,00 |
| 02.04.2024 | 210,90 | 210,90 | 203,40 | 208,00 | -1,19% | 2.304,00 |
| 28.03.2024 | 208,95 | 211,65 | 208,95 | 210,50 | 0,24% | 62,00 |
| 27.03.2024 | 210,15 | 213,30 | 210,00 | 210,00 | 0,00% | 234,00 |
| 26.03.2024 | 207,85 | 210,75 | 207,85 | 210,00 | 0,00% | 512,00 |
| 25.03.2024 | 208,45 | 210,00 | 208,40 | 210,00 | 1,30% | 238,00 |
| 22.03.2024 | 206,50 | 208,25 | 206,45 | 207,30 | 0,31% | 266,00 |
| 21.03.2024 | 207,20 | 207,80 | 206,15 | 206,65 | -0,89% | 345,00 |
| 20.03.2024 | 204,20 | 208,50 | 204,20 | 208,50 | 1,24% | 469,00 |
| 19.03.2024 | 205,00 | 205,95 | 204,60 | 205,95 | 1,30% | 705,00 |
| 18.03.2024 | 202,60 | 204,50 | 202,25 | 203,30 | 0,15% | 406,00 |
| 15.03.2024 | 200,75 | 203,45 | 200,10 | 203,00 | 0,79% | 217,00 |
| 14.03.2024 | 199,86 | 202,20 | 199,86 | 201,40 | 3,55% | 117,00 |
| 13.03.2024 | 198,38 | 198,38 | 194,50 | 194,50 | -0,45% | 60,00 |
| 12.03.2024 | 195,38 | 195,38 | 195,38 | 195,38 | 0,46% | 1,00 |
| 11.03.2024 | 193,30 | 195,34 | 193,30 | 194,48 | -0,89% | 80,00 |
| 08.03.2024 | 196,42 | 196,42 | 192,82 | 196,22 | -0,43% | 208,00 |
| 07.03.2024 | 198,96 | 198,96 | 197,06 | 197,06 | -0,86% | 173,00 |
| 06.03.2024 | 197,94 | 199,18 | 197,94 | 198,76 | 0,35% | 361,00 |
| 05.03.2024 | 197,72 | 199,02 | 197,72 | 198,06 | 1,57% | 262,00 |
| 04.03.2024 | 194,06 | 195,02 | 194,06 | 195,00 | 0,82% | 67,00 |
| 01.03.2024 | 192,98 | 193,42 | 192,82 | 193,42 | -0,15% | 172,00 |
| 29.02.2024 | 194,00 | 195,34 | 193,72 | 193,72 | 0,07% | 301,00 |
| 28.02.2024 | 192,28 | 193,74 | 192,28 | 193,58 | 0,68% | 108,00 |
| 27.02.2024 | 194,14 | 194,30 | 192,28 | 192,28 | -0,74% | 347,00 |
| 26.02.2024 | 192,66 | 194,06 | 192,66 | 193,72 | -0,22% | 145,00 |
| 23.02.2024 | 191,66 | 194,14 | 191,66 | 194,14 | 1,84% | 80,00 |
| 22.02.2024 | 188,42 | 191,02 | 188,42 | 190,64 | 0,75% | 177,00 |
| 21.02.2024 | 189,58 | 189,58 | 189,22 | 189,22 | -1,07% | 173,00 |
| 20.02.2024 | 188,38 | 191,34 | 188,38 | 191,26 | 1,53% | 84,00 |
| 19.02.2024 | 187,44 | 188,38 | 187,34 | 188,38 | -0,59% | 80,00 |
| 16.02.2024 | 186,06 | 189,50 | 185,66 | 189,50 | 3,44% | 24,00 |
| 15.02.2024 | 181,80 | 183,42 | 181,80 | 183,20 | 3,80% | 182,00 |
| 14.02.2024 | 175,68 | 176,50 | 175,68 | 176,50 | 1,66% | 41,00 |
| 13.02.2024 | 173,60 | 174,06 | 171,98 | 173,62 | -1,16% | 374,00 |
| 12.02.2024 | 175,26 | 175,66 | 173,32 | 175,66 | -0,36% | 202,00 |
| 09.02.2024 | 175,54 | 176,30 | 175,54 | 176,30 | 0,34% | 32,00 |
| 08.02.2024 | 175,54 | 175,70 | 175,50 | 175,70 | -0,11% | 181,00 |
| 07.02.2024 | 177,28 | 177,28 | 175,90 | 175,90 | -0,64% | 35,00 |
| 06.02.2024 | 177,32 | 177,32 | 177,04 | 177,04 | 1,00% | 45,00 |
| 05.02.2024 | 175,48 | 175,48 | 175,28 | 175,28 | 0,16% | 15,00 |
| 02.02.2024 | 174,48 | 175,42 | 174,48 | 175,00 | -0,07% | 51,00 |
| 31.01.2024 | 174,74 | 175,12 | 174,38 | 175,12 | 2,11% | 201,00 |
| 30.01.2024 | 175,30 | 175,30 | 171,50 | 171,50 | -1,72% | 310,00 |
| 29.01.2024 | 174,44 | 175,02 | 174,40 | 174,50 | 2,65% | 181,00 |
| 26.01.2024 | 173,08 | 173,08 | 170,00 | 170,00 | -1,59% | 35,00 |
| 25.01.2024 | 172,24 | 172,74 | 172,24 | 172,74 | 1,02% | 26,00 |
| 24.01.2024 | 171,86 | 171,86 | 171,00 | 171,00 | 1,79% | 13,00 |
| 23.01.2024 | 170,82 | 170,82 | 168,00 | 168,00 | -2,99% | 3,00 |
| 22.01.2024 | 171,74 | 173,18 | 171,34 | 173,18 | -0,10% | 57,00 |
| 19.01.2024 | 171,94 | 173,36 | 170,96 | 173,36 | 3,19% | 71,00 |
| 18.01.2024 | 168,54 | 170,38 | 168,00 | 168,00 | 2,44% | 143,00 |
| 17.01.2024 | 166,68 | 166,68 | 164,00 | 164,00 | -2,35% | 2,00 |
| 16.01.2024 | 166,16 | 167,94 | 166,16 | 167,94 | -0,63% | 71,00 |
| 15.01.2024 | 168,46 | 169,00 | 168,00 | 169,00 | -1,52% | 44,00 |
| 12.01.2024 | 168,22 | 171,60 | 168,20 | 171,60 | 4,20% | 624,00 |
| 11.01.2024 | 164,68 | 164,68 | 164,68 | 164,68 | 0,67% | 18,00 |
| 10.01.2024 | 163,32 | 163,58 | 163,32 | 163,58 | 2,84% | 10,00 |
| 09.01.2024 | 159,06 | 159,06 | 159,06 | 159,06 | 0,00% | - |
| 08.01.2024 | 160,64 | 160,64 | 159,06 | 159,06 | -0,30% | 258,00 |
| 05.01.2024 | 159,54 | 159,54 | 159,54 | 159,54 | 0,30% | - |
| 04.01.2024 | 157,78 | 159,06 | 157,78 | 159,06 | 0,23% | 32,00 |
| 03.01.2024 | 159,58 | 159,58 | 158,70 | 158,70 | -0,87% | 200,00 |
| 02.01.2024 | 161,04 | 161,04 | 160,10 | 160,10 | 0,30% | 42,00 |
| 29.12.2023 | 159,90 | 159,90 | 159,32 | 159,62 | 0,25% | 223,00 |
| 28.12.2023 | 160,00 | 160,00 | 159,22 | 159,22 | -0,31% | 60,00 |
| 27.12.2023 | 159,74 | 159,74 | 159,72 | 159,72 | 0,00% | 17,00 |
| 22.12.2023 | 159,72 | 159,72 | 159,72 | 159,72 | 0,39% | 19,00 |
| 21.12.2023 | 159,10 | 159,10 | 159,10 | 159,10 | 0,89% | - |
| 20.12.2023 | 157,70 | 157,70 | 157,70 | 157,70 | -1,36% | - |
| 19.12.2023 | 159,88 | 159,88 | 159,88 | 159,88 | -0,08% | - |
| 18.12.2023 | 160,42 | 160,48 | 160,00 | 160,00 | 0,00% | 401,00 |
| 15.12.2023 | 160,46 | 160,46 | 160,00 | 160,00 | -0,40% | 16,00 |
| 14.12.2023 | 163,58 | 163,58 | 160,64 | 160,64 | -3,07% | 188,00 |
| 13.12.2023 | 166,50 | 166,50 | 165,72 | 165,72 | -0,89% | 60,00 |
| 12.12.2023 | 167,20 | 167,20 | 167,20 | 167,20 | 1,33% | 85,00 |
| 11.12.2023 | 165,00 | 165,00 | 165,00 | 165,00 | 0,71% | 100,00 |
| 07.12.2023 | 163,84 | 163,84 | 163,84 | 163,84 | 0,54% | 30,00 |
| 06.12.2023 | 162,96 | 162,96 | 162,96 | 162,96 | 1,52% | 15,00 |
| 05.12.2023 | 160,42 | 160,52 | 160,12 | 160,52 | 1,27% | 300,00 |
| 04.12.2023 | 162,92 | 163,12 | 158,50 | 158,50 | -2,84% | 695,00 |
| 01.12.2023 | 163,14 | 163,14 | 163,14 | 163,14 | 1,33% | - |
| 30.11.2023 | 159,10 | 161,00 | 159,10 | 161,00 | 0,16% | 313,00 |