291,000€
0,10%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 291,80 | 292,20 | 291,00 | 291,00 | 0,10% | 45,00 |
| 21.08.2025 | 292,60 | 292,60 | 290,70 | 290,70 | 0,66% | 50,00 |
| 20.08.2025 | 290,00 | 291,60 | 288,80 | 288,80 | -0,48% | 168,00 |
| 19.08.2025 | 293,20 | 293,20 | 289,90 | 290,20 | 0,07% | 283,00 |
| 18.08.2025 | 292,80 | 292,80 | 290,00 | 290,00 | -1,69% | 984,00 |
| 15.08.2025 | 294,70 | 295,00 | 291,70 | 295,00 | -1,30% | 387,00 |
| 14.08.2025 | 291,20 | 298,90 | 290,70 | 298,90 | 2,26% | 76,00 |
| 13.08.2025 | 292,70 | 293,40 | 292,10 | 292,30 | -1,42% | 104,00 |
| 12.08.2025 | 288,10 | 296,50 | 287,30 | 296,50 | 3,17% | 130,00 |
| 11.08.2025 | 289,10 | 289,20 | 286,80 | 287,40 | -1,30% | 323,00 |
| 08.08.2025 | 292,80 | 293,80 | 291,20 | 291,20 | -0,21% | 104,00 |
| 07.08.2025 | 290,50 | 292,10 | 290,50 | 291,80 | 1,43% | 504,00 |
| 06.08.2025 | 290,90 | 290,90 | 287,50 | 287,70 | 0,10% | 427,00 |
| 05.08.2025 | 289,30 | 291,20 | 287,30 | 287,40 | 0,07% | 544,00 |
| 04.08.2025 | 282,90 | 288,00 | 282,90 | 287,20 | 2,46% | 638,00 |
| 01.08.2025 | 290,10 | 290,10 | 280,30 | 280,30 | -3,01% | 614,00 |
| 31.07.2025 | 289,30 | 294,40 | 289,00 | 289,00 | 3,40% | 456,00 |
| 30.07.2025 | 281,20 | 282,90 | 279,50 | 279,50 | -1,96% | 317,00 |
| 29.07.2025 | 278,10 | 285,10 | 278,10 | 285,10 | 2,52% | 266,00 |
| 28.07.2025 | 279,50 | 281,90 | 275,80 | 278,10 | -0,04% | 667,00 |
| 25.07.2025 | 278,20 | 278,20 | 277,10 | 278,20 | -1,35% | 314,00 |
| 24.07.2025 | 282,50 | 282,50 | 278,50 | 282,00 | 0,07% | 995,00 |
| 23.07.2025 | 277,40 | 281,80 | 277,40 | 281,80 | 2,06% | 662,00 |
| 22.07.2025 | 279,50 | 279,50 | 276,10 | 276,10 | -2,27% | 359,00 |
| 21.07.2025 | 285,80 | 285,80 | 282,50 | 282,50 | -3,45% | 278,00 |
| 18.07.2025 | 285,60 | 292,60 | 284,40 | 292,60 | 3,32% | 135,00 |
| 17.07.2025 | 283,60 | 285,60 | 282,30 | 283,20 | 0,75% | 684,00 |
| 16.07.2025 | 278,90 | 282,80 | 278,90 | 281,10 | 0,68% | 517,00 |
| 15.07.2025 | 282,30 | 282,60 | 279,20 | 279,20 | -1,86% | 381,00 |
| 14.07.2025 | 277,40 | 284,50 | 277,40 | 284,50 | 2,01% | 99,00 |
| 11.07.2025 | 277,00 | 278,90 | 276,50 | 278,90 | 0,80% | 230,00 |
| 10.07.2025 | 277,50 | 278,90 | 276,60 | 276,70 | -0,75% | 315,00 |
| 09.07.2025 | 277,00 | 278,90 | 277,00 | 278,80 | -2,48% | 197,00 |
| 08.07.2025 | 276,30 | 285,90 | 276,00 | 285,90 | 5,11% | 336,00 |
| 07.07.2025 | 271,00 | 275,30 | 271,00 | 272,00 | 1,30% | 171,00 |
| 04.07.2025 | 268,40 | 269,00 | 267,60 | 268,50 | -0,56% | 169,00 |
| 03.07.2025 | 267,20 | 270,00 | 265,90 | 270,00 | 1,35% | 77,00 |
| 02.07.2025 | 266,20 | 267,20 | 265,20 | 266,40 | -3,09% | 605,00 |
| 01.07.2025 | 276,00 | 276,00 | 268,10 | 274,90 | 0,33% | 107,00 |
| 30.06.2025 | 274,80 | 276,50 | 274,00 | 274,00 | 0,62% | 659,00 |
| 27.06.2025 | 268,70 | 272,40 | 268,70 | 272,30 | 2,02% | 126,00 |
| 26.06.2025 | 264,00 | 266,90 | 264,00 | 266,90 | 1,06% | 25,00 |
| 25.06.2025 | 265,50 | 265,50 | 264,10 | 264,10 | 2,64% | 114,00 |
| 24.06.2025 | 264,20 | 265,50 | 257,30 | 257,30 | -1,57% | 463,00 |
| 23.06.2025 | 259,40 | 261,40 | 258,30 | 261,40 | 0,65% | 278,00 |
| 20.06.2025 | 260,60 | 260,60 | 259,70 | 259,70 | 0,46% | 115,00 |
| 19.06.2025 | 260,00 | 260,10 | 258,50 | 258,50 | -2,01% | 515,00 |
| 18.06.2025 | 261,70 | 264,70 | 261,70 | 263,80 | 1,34% | 298,00 |
| 17.06.2025 | 257,90 | 260,30 | 257,90 | 260,30 | 0,23% | 18,00 |
| 16.06.2025 | 254,70 | 259,70 | 254,70 | 259,70 | 2,65% | 476,00 |
| 13.06.2025 | 254,20 | 254,20 | 252,00 | 253,00 | -1,79% | 193,00 |
| 12.06.2025 | 260,20 | 260,50 | 256,00 | 257,60 | 0,59% | 251,00 |
| 11.06.2025 | 260,00 | 261,80 | 256,10 | 256,10 | -1,61% | 415,00 |
| 10.06.2025 | 261,90 | 263,90 | 260,30 | 260,30 | -1,03% | 182,00 |
| 09.06.2025 | 264,20 | 264,20 | 263,00 | 263,00 | -1,90% | 57,00 |
| 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 |