206,400€
1,40%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 203,45 | 207,00 | 203,25 | 206,30 | 1,35% | - |
02.05.2024 | 203,75 | 204,05 | 201,05 | 203,55 | -0,05% | 20,00 |
30.04.2024 | 204,70 | 206,05 | 203,15 | 203,65 | -0,51% | - |
29.04.2024 | 208,60 | 209,80 | 204,15 | 204,70 | -1,87% | 30,00 |
26.04.2024 | 207,65 | 211,25 | 203,05 | 208,60 | 0,26% | 26,00 |
25.04.2024 | 209,90 | 210,10 | 204,10 | 208,05 | -0,83% | 8,00 |
24.04.2024 | 208,55 | 212,45 | 208,35 | 209,80 | 0,55% | 32,00 |
23.04.2024 | 205,35 | 209,55 | 204,55 | 208,65 | 1,61% | 30,00 |
22.04.2024 | 206,10 | 208,25 | 203,85 | 205,35 | -0,15% | 9,00 |
19.04.2024 | 207,35 | 207,80 | 203,85 | 205,65 | -0,82% | 62,00 |
18.04.2024 | 206,55 | 208,75 | 205,75 | 207,35 | 0,39% | 80,00 |
17.04.2024 | 204,90 | 208,65 | 203,75 | 206,55 | 0,81% | 32,00 |
16.04.2024 | 205,95 | 207,35 | 203,30 | 204,90 | -0,46% | 12,00 |
15.04.2024 | 205,50 | 210,95 | 204,40 | 205,85 | 0,22% | 23,00 |
12.04.2024 | 206,30 | 209,75 | 205,05 | 205,40 | -0,44% | 105,00 |
11.04.2024 | 205,65 | 206,85 | 202,75 | 206,30 | 0,36% | - |
10.04.2024 | 203,45 | 205,70 | 201,65 | 205,55 | 0,98% | 51,00 |
09.04.2024 | 207,95 | 207,95 | 200,85 | 203,55 | -2,12% | 73,00 |
08.04.2024 | 205,25 | 209,15 | 204,25 | 207,95 | 1,32% | 144,00 |
05.04.2024 | 205,75 | 205,95 | 201,10 | 205,25 | -0,24% | 70,00 |
04.04.2024 | 206,30 | 208,65 | 204,15 | 205,75 | -0,31% | 81,00 |
03.04.2024 | 204,95 | 206,95 | 203,45 | 206,40 | 0,46% | 105,00 |
02.04.2024 | 210,25 | 211,60 | 203,55 | 205,45 | -2,26% | 170,00 |
28.03.2024 | 210,02 | 211,83 | 208,30 | 210,20 | -0,67% | 83,00 |
27.03.2024 | 211,95 | 213,38 | 208,15 | 211,63 | -0,15% | 3,00 |
26.03.2024 | 208,45 | 213,02 | 207,02 | 211,95 | 1,68% | 15,00 |
25.03.2024 | 207,58 | 209,33 | 207,33 | 208,45 | 0,42% | 134,00 |
22.03.2024 | 207,25 | 208,18 | 205,93 | 207,58 | 0,16% | - |
21.03.2024 | 206,50 | 208,27 | 205,95 | 207,25 | 0,73% | 33,00 |
20.03.2024 | 205,75 | 206,27 | 203,18 | 205,75 | 0,00% | 128,00 |
19.03.2024 | 203,02 | 206,15 | 202,73 | 205,75 | 1,34% | 52,00 |
18.03.2024 | 203,23 | 204,52 | 201,90 | 203,02 | -0,05% | 112,00 |
15.03.2024 | 200,83 | 203,27 | 200,18 | 203,13 | 1,15% | 170,00 |
14.03.2024 | 199,26 | 202,83 | 199,02 | 200,83 | 0,79% | 36,00 |
13.03.2024 | 197,55 | 199,66 | 196,86 | 199,26 | 0,74% | 85,00 |
12.03.2024 | 194,78 | 197,89 | 194,41 | 197,79 | 1,55% | 1,00 |
11.03.2024 | 194,98 | 195,71 | 193,03 | 194,78 | -0,23% | 105,00 |
08.03.2024 | 197,00 | 197,46 | 192,75 | 195,22 | -0,90% | 180,00 |
07.03.2024 | 198,90 | 199,25 | 196,65 | 197,00 | -1,00% | 67,00 |
06.03.2024 | 198,51 | 201,29 | 197,69 | 199,00 | 0,19% | 203,00 |
05.03.2024 | 196,50 | 198,99 | 196,00 | 198,61 | 0,98% | 1,00 |
04.03.2024 | 193,37 | 197,43 | 193,36 | 196,69 | 1,77% | 166,00 |
01.03.2024 | 194,40 | 195,03 | 192,15 | 193,27 | -0,58% | 258,00 |
29.02.2024 | 193,36 | 195,29 | 192,52 | 194,40 | 0,59% | - |
28.02.2024 | 192,34 | 193,81 | 191,67 | 193,26 | 0,43% | 209,00 |
27.02.2024 | 193,39 | 194,49 | 191,87 | 192,44 | -0,49% | - |
26.02.2024 | 193,19 | 194,37 | 192,27 | 193,39 | 0,08% | 371,00 |
23.02.2024 | 192,06 | 194,58 | 190,12 | 193,24 | 0,86% | 3.063,00 |
22.02.2024 | 190,04 | 191,74 | 188,44 | 191,60 | 1,69% | 1.004,00 |
21.02.2024 | 191,10 | 191,10 | 187,70 | 188,42 | -1,23% | 988,00 |
20.02.2024 | 190,72 | 191,64 | 188,48 | 190,76 | 0,36% | 1.242,00 |
19.02.2024 | 187,06 | 190,92 | 186,36 | 190,08 | 1,99% | 1.730,00 |
16.02.2024 | 184,20 | 189,36 | 183,16 | 186,38 | 1,49% | 2.609,00 |
15.02.2024 | 177,98 | 184,38 | 177,98 | 183,64 | 3,81% | 3.318,00 |
14.02.2024 | 173,44 | 177,58 | 173,44 | 176,90 | 2,27% | 1.426,00 |
13.02.2024 | 175,46 | 178,30 | 171,84 | 172,98 | -1,53% | 1.128,00 |
12.02.2024 | 178,50 | 178,50 | 173,50 | 175,66 | -0,96% | 979,00 |
09.02.2024 | 175,64 | 177,52 | 174,00 | 177,36 | 1,43% | 816,00 |
08.02.2024 | 176,76 | 176,76 | 174,80 | 174,86 | -0,78% | 678,00 |
07.02.2024 | 177,02 | 177,74 | 175,40 | 176,24 | -0,49% | 274,00 |
06.02.2024 | 176,60 | 177,68 | 176,36 | 177,10 | 0,52% | 1.226,00 |
05.02.2024 | 176,48 | 176,48 | 174,92 | 176,18 | 0,54% | 537,00 |
02.02.2024 | 173,56 | 175,24 | 172,86 | 175,24 | 1,18% | 399,00 |
01.02.2024 | 171,88 | 173,82 | 170,82 | 173,20 | -0,41% | 616,00 |
31.01.2024 | 174,64 | 175,10 | 173,44 | 173,92 | -0,15% | 491,00 |
30.01.2024 | 175,10 | 175,34 | 173,86 | 174,18 | -0,47% | 301,00 |
29.01.2024 | 173,82 | 175,00 | 173,80 | 175,00 | 0,62% | 440,00 |
26.01.2024 | 172,52 | 173,92 | 171,60 | 173,92 | 0,51% | 526,00 |
25.01.2024 | 171,60 | 173,04 | 171,28 | 173,04 | 0,86% | 1.922,00 |
24.01.2024 | 168,82 | 172,04 | 168,82 | 171,56 | 1,59% | 947,00 |
23.01.2024 | 172,36 | 173,12 | 165,60 | 168,88 | -2,13% | 1.431,00 |
22.01.2024 | 172,98 | 172,98 | 171,00 | 172,56 | 0,87% | 1.621,00 |
19.01.2024 | 172,08 | 172,08 | 169,06 | 171,08 | 0,04% | 569,00 |
18.01.2024 | 166,54 | 171,50 | 166,54 | 171,02 | 2,43% | 702,00 |
17.01.2024 | 166,46 | 167,16 | 166,12 | 166,96 | -0,39% | 284,00 |
16.01.2024 | 167,12 | 168,28 | 166,00 | 167,62 | -0,78% | 435,00 |
15.01.2024 | 168,72 | 169,52 | 167,70 | 168,94 | -0,08% | 912,00 |
12.01.2024 | 165,26 | 169,76 | 165,26 | 169,08 | 2,67% | 2.301,00 |
11.01.2024 | 165,10 | 165,32 | 164,20 | 164,68 | 0,40% | 670,00 |
10.01.2024 | 161,18 | 164,90 | 161,18 | 164,02 | 1,48% | 390,00 |
09.01.2024 | 161,06 | 162,24 | 160,42 | 161,62 | 0,60% | 155,00 |
08.01.2024 | 158,66 | 161,90 | 157,10 | 160,66 | 0,40% | 2.878,00 |
05.01.2024 | 159,56 | 160,12 | 158,76 | 160,02 | 0,26% | 280,00 |
04.01.2024 | 157,76 | 160,36 | 157,60 | 159,60 | 0,15% | 287,00 |
03.01.2024 | 160,16 | 160,16 | 158,38 | 159,36 | -0,62% | 180,00 |
02.01.2024 | 159,10 | 161,74 | 159,06 | 160,36 | 0,46% | 965,00 |
29.12.2023 | 159,64 | 159,94 | 159,28 | 159,62 | 0,06% | 104,00 |
28.12.2023 | 160,06 | 160,44 | 159,52 | 159,52 | -0,47% | 183,00 |
27.12.2023 | 160,16 | 160,74 | 159,00 | 160,28 | -0,21% | 172,00 |
22.12.2023 | 159,32 | 160,62 | 158,92 | 160,62 | 0,79% | 287,00 |
21.12.2023 | 156,92 | 159,36 | 156,92 | 159,36 | 2,28% | 657,00 |
20.12.2023 | 160,72 | 160,72 | 155,80 | 155,80 | -2,98% | 789,00 |
19.12.2023 | 159,92 | 160,58 | 159,88 | 160,58 | -0,50% | 181,00 |
18.12.2023 | 160,14 | 161,38 | 159,86 | 161,38 | 1,06% | 462,00 |
15.12.2023 | 161,30 | 161,30 | 158,28 | 159,68 | -0,83% | 397,00 |
14.12.2023 | 167,98 | 167,98 | 160,62 | 161,02 | -3,01% | 1.134,00 |
13.12.2023 | 168,98 | 168,98 | 165,32 | 166,02 | -1,55% | 938,00 |
12.12.2023 | 164,92 | 168,64 | 164,66 | 168,64 | 1,55% | 812,00 |
11.12.2023 | 164,96 | 166,06 | 164,50 | 166,06 | 0,78% | 1.031,00 |
08.12.2023 | 162,00 | 164,96 | 162,00 | 164,78 | 0,33% | 646,00 |