268,100€
1,13%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 264,00 | 268,10 | 263,70 | 268,10 | 1,13% | 408,00 |
| 05.06.2025 | 265,20 | 267,50 | 264,60 | 265,10 | 2,39% | 490,00 |
| 04.06.2025 | 265,30 | 268,00 | 258,90 | 258,90 | -1,93% | 381,00 |
| 03.06.2025 | 262,30 | 264,10 | 261,90 | 264,00 | 0,84% | 211,00 |
| 02.06.2025 | 259,20 | 261,80 | 258,60 | 261,80 | -0,19% | 376,00 |
| 30.05.2025 | 261,40 | 262,80 | 261,40 | 262,30 | 0,04% | 135,00 |
| 29.05.2025 | 261,80 | 262,20 | 260,10 | 262,20 | 0,46% | 34,00 |
| 28.05.2025 | 261,20 | 262,80 | 260,70 | 261,00 | -0,87% | 397,00 |
| 27.05.2025 | 258,10 | 263,30 | 257,70 | 263,30 | 2,41% | 129,00 |
| 26.05.2025 | 259,80 | 260,50 | 257,10 | 257,10 | 1,22% | 188,00 |
| 23.05.2025 | 262,80 | 262,80 | 251,10 | 254,00 | -5,12% | 519,00 |
| 22.05.2025 | 259,70 | 267,70 | 257,50 | 267,70 | 3,16% | 164,00 |
| 21.05.2025 | 260,00 | 261,30 | 259,50 | 259,50 | 0,31% | 147,00 |
| 20.05.2025 | 258,90 | 261,60 | 258,70 | 258,70 | 0,19% | 275,00 |
| 19.05.2025 | 254,70 | 258,20 | 254,20 | 258,20 | 1,33% | 243,00 |
| 16.05.2025 | 255,40 | 257,50 | 254,80 | 254,80 | -0,23% | 449,00 |
| 15.05.2025 | 252,30 | 255,40 | 252,30 | 255,40 | 1,63% | 488,00 |
| 14.05.2025 | 253,30 | 253,30 | 251,30 | 251,30 | 0,20% | 307,00 |
| 13.05.2025 | 250,00 | 250,90 | 249,40 | 250,80 | 1,09% | 54,00 |
| 12.05.2025 | 245,60 | 250,30 | 243,50 | 248,10 | -1,16% | 302,00 |
| 09.05.2025 | 249,80 | 251,00 | 249,00 | 251,00 | 0,52% | 238,00 |
| 08.05.2025 | 245,70 | 251,10 | 245,70 | 249,70 | 2,93% | 1.410,00 |
| 07.05.2025 | 243,60 | 244,30 | 242,10 | 242,60 | -1,50% | 743,00 |
| 06.05.2025 | 243,10 | 246,30 | 239,20 | 246,30 | -0,12% | 151,00 |
| 05.05.2025 | 243,40 | 246,60 | 241,40 | 246,60 | 1,44% | 140,00 |
| 02.05.2025 | 237,30 | 243,10 | 237,30 | 243,10 | 5,19% | 241,00 |
| 30.04.2025 | 231,90 | 234,10 | 230,60 | 231,10 | -0,69% | 101,00 |
| 29.04.2025 | 234,40 | 234,70 | 231,60 | 232,70 | 0,78% | 263,00 |
| 28.04.2025 | 232,40 | 234,50 | 230,00 | 230,90 | -0,13% | 744,00 |
| 25.04.2025 | 228,20 | 232,30 | 228,20 | 231,20 | 4,66% | 1.209,00 |
| 24.04.2025 | 218,40 | 220,90 | 217,60 | 220,90 | 0,64% | 149,00 |
| 23.04.2025 | 217,80 | 219,50 | 217,50 | 219,50 | 2,57% | 486,00 |
| 22.04.2025 | 210,70 | 214,40 | 210,00 | 214,00 | 0,85% | 386,00 |
| 17.04.2025 | 214,80 | 214,80 | 211,00 | 212,20 | -0,66% | 217,00 |
| 16.04.2025 | 215,20 | 215,20 | 211,40 | 213,60 | -0,42% | 106,00 |
| 15.04.2025 | 212,60 | 215,20 | 212,00 | 214,50 | 1,85% | 351,00 |
| 14.04.2025 | 207,00 | 210,70 | 206,10 | 210,60 | 3,18% | 847,00 |
| 11.04.2025 | 213,20 | 213,20 | 202,30 | 204,10 | -3,59% | 649,00 |
| 10.04.2025 | 221,70 | 222,10 | 211,10 | 211,70 | 5,38% | 1.309,00 |
| 09.04.2025 | 207,70 | 208,30 | 196,00 | 200,90 | -4,74% | 1.300,00 |
| 08.04.2025 | 208,30 | 213,80 | 206,70 | 210,90 | 4,61% | 1.066,00 |
| 07.04.2025 | 204,00 | 211,70 | 190,00 | 201,60 | -9,03% | 1.670,00 |
| 04.04.2025 | 231,80 | 231,80 | 217,20 | 221,60 | -5,58% | 1.547,00 |
| 03.04.2025 | 236,80 | 238,00 | 234,20 | 234,70 | -3,85% | 705,00 |
| 02.04.2025 | 244,50 | 244,50 | 241,40 | 244,10 | -0,16% | 384,00 |
| 01.04.2025 | 242,20 | 244,50 | 241,40 | 244,50 | 0,95% | 389,00 |
| 31.03.2025 | 244,00 | 245,20 | 241,10 | 242,20 | -1,22% | 459,00 |
| 28.03.2025 | 246,60 | 247,10 | 243,60 | 245,20 | -1,53% | 435,00 |
| 27.03.2025 | 247,80 | 249,60 | 247,40 | 249,00 | -0,84% | 579,00 |
| 26.03.2025 | 254,00 | 254,40 | 250,10 | 251,10 | -0,99% | 364,00 |
| 25.03.2025 | 251,10 | 255,80 | 251,10 | 253,60 | 0,79% | 353,00 |
| 24.03.2025 | 253,00 | 253,80 | 250,30 | 251,60 | 0,16% | 310,00 |
| 21.03.2025 | 251,60 | 251,60 | 247,90 | 251,20 | -0,71% | 511,00 |
| 20.03.2025 | 255,70 | 256,00 | 250,20 | 253,00 | -0,86% | 823,00 |
| 19.03.2025 | 253,00 | 257,10 | 252,60 | 255,20 | 1,19% | 640,00 |
| 18.03.2025 | 251,60 | 253,30 | 250,60 | 252,20 | -0,75% | 498,00 |
| 17.03.2025 | 251,20 | 254,10 | 250,30 | 254,10 | 1,36% | 689,00 |
| 14.03.2025 | 245,80 | 252,00 | 245,80 | 250,70 | 2,08% | 652,00 |
| 13.03.2025 | 251,70 | 251,70 | 245,60 | 245,60 | -2,00% | 384,00 |
| 12.03.2025 | 242,80 | 251,00 | 242,30 | 250,60 | 4,81% | 882,00 |
| 11.03.2025 | 239,50 | 241,50 | 238,00 | 239,10 | -0,17% | 1.851,00 |
| 10.03.2025 | 253,20 | 253,20 | 238,80 | 239,50 | -4,96% | 2.833,00 |
| 07.03.2025 | 259,10 | 259,10 | 252,00 | 252,00 | -2,67% | 620,00 |
| 06.03.2025 | 261,30 | 261,60 | 255,00 | 258,90 | -1,93% | 1.762,00 |
| 05.03.2025 | 260,20 | 264,00 | 260,20 | 264,00 | 3,73% | 2.329,00 |
| 04.03.2025 | 259,90 | 259,90 | 254,40 | 254,50 | -1,05% | 1.184,00 |
| 03.03.2025 | 256,80 | 264,20 | 254,00 | 257,20 | 2,92% | 4.464,00 |
| 28.02.2025 | 249,20 | 249,90 | 247,70 | 249,90 | 0,48% | 376,00 |
| 27.02.2025 | 250,00 | 250,00 | 247,00 | 248,70 | 0,36% | 776,00 |
| 26.02.2025 | 248,10 | 249,60 | 247,70 | 247,80 | 0,98% | 529,00 |
| 25.02.2025 | 244,70 | 246,90 | 243,30 | 245,40 | 2,63% | 611,00 |
| 24.02.2025 | 243,30 | 243,40 | 239,10 | 239,10 | -1,89% | 434,00 |
| 21.02.2025 | 245,60 | 246,20 | 243,70 | 243,70 | -1,50% | 344,00 |
| 20.02.2025 | 249,80 | 250,90 | 247,40 | 247,40 | -1,47% | 181,00 |
| 19.02.2025 | 251,50 | 252,40 | 251,10 | 251,10 | -1,02% | 713,00 |
| 18.02.2025 | 254,30 | 256,00 | 252,50 | 253,70 | 0,83% | 455,00 |
| 17.02.2025 | 249,60 | 252,60 | 248,60 | 251,60 | 2,19% | 822,00 |
| 14.02.2025 | 243,10 | 249,00 | 243,10 | 246,20 | 0,37% | 252,00 |
| 13.02.2025 | 246,30 | 248,10 | 245,30 | 245,30 | -0,20% | 176,00 |
| 12.02.2025 | 245,20 | 245,90 | 244,90 | 245,80 | 0,45% | 1.897,00 |
| 11.02.2025 | 246,20 | 246,30 | 244,10 | 244,70 | 0,66% | 102,00 |
| 10.02.2025 | 243,60 | 243,60 | 243,10 | 243,10 | 0,00% | 69,00 |
| 07.02.2025 | 243,60 | 243,60 | 242,40 | 243,10 | 0,91% | 71,00 |
| 06.02.2025 | 242,20 | 242,70 | 240,90 | 240,90 | 1,01% | 203,00 |
| 05.02.2025 | 238,90 | 240,30 | 238,50 | 238,50 | -0,42% | 45,00 |
| 04.02.2025 | 239,80 | 240,40 | 238,60 | 239,50 | 1,05% | 172,00 |
| 03.02.2025 | 235,10 | 238,90 | 235,00 | 237,00 | -0,84% | 169,00 |
| 31.01.2025 | 240,00 | 240,90 | 239,00 | 239,00 | 0,25% | 97,00 |
| 30.01.2025 | 237,90 | 238,40 | 237,70 | 238,40 | -0,29% | 45,00 |
| 29.01.2025 | 239,00 | 239,10 | 239,00 | 239,10 | 0,42% | 11,00 |
| 28.01.2025 | 235,20 | 238,40 | 235,20 | 238,10 | 0,89% | 266,00 |
| 27.01.2025 | 235,90 | 236,00 | 232,30 | 236,00 | -0,42% | 310,00 |
| 24.01.2025 | 237,30 | 238,10 | 236,20 | 237,00 | -0,38% | 62,00 |
| 23.01.2025 | 232,70 | 237,90 | 232,60 | 237,90 | 2,23% | 193,00 |
| 22.01.2025 | 229,50 | 233,30 | 229,50 | 232,70 | 2,02% | 86,00 |
| 21.01.2025 | 227,00 | 229,30 | 227,00 | 228,10 | 0,40% | 92,00 |
| 20.01.2025 | 228,90 | 228,90 | 227,20 | 227,20 | 0,18% | 32,00 |
| 17.01.2025 | 226,20 | 227,50 | 226,20 | 226,80 | 0,40% | 96,00 |
| 16.01.2025 | 222,60 | 225,90 | 222,60 | 225,90 | 2,12% | 91,00 |
| 15.01.2025 | 221,90 | 222,00 | 221,20 | 221,20 | -0,72% | 133,00 |