221,550€
-5,60%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 14.01.2025 | 225,60 | 225,60 | 222,80 | 222,80 | 2,39% | 800,00 |
| 13.01.2025 | 219,10 | 219,10 | 217,60 | 217,60 | -1,49% | 38,00 |
| 10.01.2025 | 221,70 | 221,70 | 220,90 | 220,90 | -0,36% | 4,00 |
| 09.01.2025 | 220,20 | 221,70 | 220,20 | 221,70 | 2,54% | 45,00 |
| 08.01.2025 | 217,00 | 218,60 | 215,20 | 216,20 | -0,09% | 96,00 |
| 07.01.2025 | 213,70 | 216,40 | 213,70 | 216,40 | 1,41% | 47,00 |
| 06.01.2025 | 210,70 | 213,40 | 210,30 | 213,40 | 0,38% | 188,00 |
| 03.01.2025 | 212,50 | 212,60 | 212,50 | 212,60 | -0,98% | 7,00 |
| 02.01.2025 | 212,50 | 214,70 | 212,50 | 214,70 | 1,71% | 34,00 |
| 30.12.2024 | 210,80 | 211,10 | 210,20 | 211,10 | 0,19% | 62,00 |
| 27.12.2024 | 210,70 | 210,70 | 210,70 | 210,70 | 0,62% | - |
| 23.12.2024 | 211,20 | 211,20 | 209,40 | 209,40 | -0,10% | 21,00 |
| 20.12.2024 | 208,00 | 209,60 | 208,00 | 209,60 | -0,99% | 2,00 |
| 19.12.2024 | 211,70 | 211,70 | 211,70 | 211,70 | -0,61% | 6,00 |
| 18.12.2024 | 213,00 | 213,00 | 213,00 | 213,00 | 0,52% | 4,00 |
| 17.12.2024 | 212,00 | 212,80 | 211,60 | 211,90 | 0,81% | 186,00 |
| 16.12.2024 | 210,10 | 210,20 | 209,80 | 210,20 | 0,86% | 90,00 |
| 13.12.2024 | 208,40 | 208,40 | 208,40 | 208,40 | -0,05% | 1,00 |
| 12.12.2024 | 208,50 | 208,50 | 208,50 | 208,50 | -0,05% | - |
| 11.12.2024 | 206,00 | 208,60 | 206,00 | 208,60 | 0,68% | 39,00 |
| 10.12.2024 | 207,20 | 207,20 | 207,20 | 207,20 | -2,54% | 15,00 |
| 09.12.2024 | 212,70 | 212,70 | 210,70 | 212,60 | -0,05% | 96,00 |
| 06.12.2024 | 212,00 | 215,00 | 212,00 | 212,70 | -0,28% | 204,00 |
| 05.12.2024 | 217,50 | 217,90 | 212,40 | 213,30 | -5,62% | 1.154,00 |
| 04.12.2024 | 226,90 | 227,70 | 226,00 | 226,00 | 0,27% | 36,00 |
| 03.12.2024 | 226,00 | 226,00 | 225,40 | 225,40 | 2,13% | 40,00 |
| 02.12.2024 | 219,00 | 220,70 | 218,80 | 220,70 | 0,23% | 54,00 |
| 29.11.2024 | 218,90 | 220,20 | 218,90 | 220,20 | 0,36% | 73,00 |
| 28.11.2024 | 218,30 | 219,40 | 218,30 | 219,40 | 0,64% | 10,00 |
| 27.11.2024 | 218,00 | 218,00 | 218,00 | 218,00 | 0,05% | 51,00 |
| 26.11.2024 | 217,90 | 217,90 | 217,90 | 217,90 | 0,05% | - |
| 25.11.2024 | 223,70 | 223,70 | 217,80 | 217,80 | -2,33% | 28,00 |
| 22.11.2024 | 221,60 | 223,00 | 220,70 | 223,00 | 1,69% | 14,00 |
| 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 |