320,100€
0,57%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.03.2026 | 324,90 | 327,70 | 318,30 | 318,30 | -2,42% | 345,00 |
| 04.03.2026 | 322,20 | 327,60 | 319,50 | 326,20 | 0,99% | 691,00 |
| 03.03.2026 | 332,80 | 332,80 | 319,80 | 323,00 | -4,13% | 953,00 |
| 02.03.2026 | 333,60 | 336,90 | 332,80 | 336,90 | -1,43% | 470,00 |
| 27.02.2026 | 346,20 | 346,20 | 341,80 | 341,80 | -1,16% | 222,00 |
| 26.02.2026 | 347,00 | 347,10 | 345,00 | 345,80 | 0,73% | 360,00 |
| 25.02.2026 | 342,70 | 343,30 | 342,70 | 343,30 | 0,67% | 266,00 |
| 24.02.2026 | 341,50 | 342,10 | 341,00 | 341,00 | -1,45% | 119,00 |
| 23.02.2026 | 344,60 | 346,00 | 344,10 | 346,00 | 0,20% | 121,00 |
| 20.02.2026 | 340,90 | 345,60 | 340,90 | 345,30 | 0,94% | 559,00 |
| 19.02.2026 | 342,10 | 342,10 | 338,90 | 342,10 | -1,50% | 228,00 |
| 18.02.2026 | 345,30 | 347,30 | 345,20 | 347,30 | 2,93% | 40,00 |
| 17.02.2026 | 337,40 | 340,60 | 333,50 | 337,40 | 0,54% | 638,00 |
| 16.02.2026 | 330,50 | 335,60 | 329,60 | 335,60 | 0,90% | 434,00 |
| 13.02.2026 | 322,90 | 336,10 | 322,90 | 332,60 | 3,94% | 1.164,00 |
| 12.02.2026 | 307,80 | 320,00 | 307,20 | 320,00 | 3,46% | 622,00 |
| 11.02.2026 | 308,60 | 309,30 | 304,60 | 309,30 | -1,40% | 859,00 |
| 10.02.2026 | 311,10 | 313,70 | 308,40 | 313,70 | -2,55% | 84,00 |
| 09.02.2026 | 310,30 | 321,90 | 309,40 | 321,90 | 4,99% | 171,00 |
| 06.02.2026 | 301,60 | 306,60 | 301,60 | 306,60 | 1,12% | 143,00 |
| 05.02.2026 | 302,20 | 304,20 | 301,90 | 303,20 | 1,74% | 380,00 |
| 04.02.2026 | 303,50 | 305,10 | 298,00 | 298,00 | -1,62% | 120,00 |
| 03.02.2026 | 306,10 | 306,10 | 301,30 | 302,90 | 0,00% | 556,00 |
| 02.02.2026 | 296,30 | 303,00 | 296,30 | 302,90 | -0,98% | 368,00 |
| 30.01.2026 | 299,60 | 305,90 | 299,60 | 305,90 | 2,69% | 69,00 |
| 29.01.2026 | 305,00 | 305,00 | 297,90 | 297,90 | -1,36% | 313,00 |
| 28.01.2026 | 307,80 | 307,80 | 300,90 | 302,00 | -2,52% | 425,00 |
| 27.01.2026 | 308,50 | 310,60 | 308,40 | 309,80 | 0,65% | 1.334,00 |
| 26.01.2026 | 305,80 | 308,60 | 305,80 | 307,80 | -1,38% | 252,00 |
| 23.01.2026 | 308,30 | 312,10 | 308,30 | 312,10 | 1,53% | 198,00 |
| 22.01.2026 | 319,10 | 320,90 | 306,00 | 307,40 | -2,10% | 481,00 |
| 21.01.2026 | 316,10 | 317,50 | 313,70 | 314,00 | 0,22% | 115,00 |
| 20.01.2026 | 314,20 | 317,60 | 311,30 | 313,30 | -1,14% | 197,00 |
| 19.01.2026 | 319,50 | 321,90 | 316,90 | 316,90 | -3,24% | 424,00 |
| 16.01.2026 | 321,90 | 327,50 | 319,30 | 327,50 | 2,50% | 144,00 |
| 15.01.2026 | 315,50 | 319,50 | 315,50 | 319,50 | -0,56% | 113,00 |
| 14.01.2026 | 326,90 | 326,90 | 319,30 | 321,30 | -1,14% | 471,00 |
| 13.01.2026 | 321,20 | 325,00 | 320,20 | 325,00 | 1,79% | 269,00 |
| 12.01.2026 | 317,50 | 320,90 | 317,50 | 319,30 | 0,82% | 668,00 |
| 09.01.2026 | 316,50 | 316,80 | 314,10 | 316,70 | -1,15% | 397,00 |
| 08.01.2026 | 323,50 | 323,70 | 320,40 | 320,40 | -0,50% | 864,00 |
| 07.01.2026 | 313,80 | 322,00 | 313,80 | 322,00 | 2,45% | 276,00 |
| 06.01.2026 | 312,00 | 315,20 | 312,00 | 314,30 | 0,93% | 333,00 |
| 05.01.2026 | 311,60 | 312,80 | 309,80 | 311,40 | 1,60% | 380,00 |
| 02.01.2026 | 296,70 | 306,50 | 296,70 | 306,50 | 3,58% | 90,00 |
| 30.12.2025 | 294,00 | 295,90 | 294,00 | 295,90 | 0,75% | 134,00 |
| 29.12.2025 | 297,60 | 297,60 | 293,60 | 293,70 | -2,46% | 268,00 |
| 23.12.2025 | 303,90 | 303,90 | 300,80 | 301,10 | -0,26% | 57,00 |
| 22.12.2025 | 302,70 | 302,70 | 301,90 | 301,90 | -1,15% | 182,00 |
| 19.12.2025 | 303,80 | 307,20 | 303,80 | 305,40 | 1,26% | 172,00 |
| 18.12.2025 | 296,00 | 301,60 | 296,00 | 301,60 | 4,18% | 86,00 |
| 17.12.2025 | 297,50 | 297,50 | 289,50 | 289,50 | 0,00% | 180,00 |
| 16.12.2025 | 292,50 | 293,30 | 289,50 | 289,50 | -2,69% | 313,00 |
| 15.12.2025 | 291,70 | 297,50 | 291,70 | 297,50 | 0,64% | 186,00 |
| 12.12.2025 | 293,60 | 295,60 | 291,70 | 295,60 | 1,44% | 34,00 |
| 11.12.2025 | 292,10 | 292,10 | 289,90 | 291,40 | -0,24% | 409,00 |
| 10.12.2025 | 294,00 | 294,50 | 292,10 | 292,10 | -0,71% | 126,00 |
| 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 |