361,800€
0,68%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.08.2026 | 359,10 | 362,05 | 357,45 | 361,75 | 0,67% | 15,00 |
| 13.08.2026 | 364,40 | 365,70 | 356,45 | 359,35 | -1,33% | - |
| 12.08.2026 | 363,70 | 366,55 | 360,75 | 364,20 | 0,18% | 1,00 |
| 11.08.2026 | 363,65 | 364,30 | 359,35 | 363,55 | 0,22% | 1,00 |
| 10.08.2026 | 358,80 | 364,15 | 355,55 | 362,75 | 1,17% | 103,00 |
| 07.08.2026 | 354,70 | 360,40 | 354,55 | 358,55 | 1,11% | 8,00 |
| 06.08.2026 | 358,50 | 361,95 | 354,25 | 354,60 | -1,16% | 49,00 |
| 05.08.2026 | 357,10 | 361,55 | 356,60 | 358,75 | 0,48% | 16,00 |
| 04.08.2026 | 351,70 | 358,55 | 348,85 | 357,05 | 1,62% | 5,00 |
| 03.08.2026 | 338,70 | 353,15 | 338,70 | 351,35 | 3,67% | 41,00 |
| 31.07.2026 | 340,70 | 345,80 | 337,55 | 338,90 | -0,43% | 27,00 |
| 30.07.2026 | 340,15 | 343,55 | 335,90 | 340,35 | -0,18% | - |
| 29.07.2026 | 342,50 | 347,50 | 338,85 | 340,95 | -0,41% | 37,00 |
| 28.07.2026 | 338,65 | 349,20 | 334,00 | 342,35 | 1,35% | 14,00 |
| 27.07.2026 | 333,75 | 341,75 | 332,60 | 337,80 | 2,75% | 6,00 |
| 24.07.2026 | 322,55 | 333,75 | 319,70 | 328,75 | 1,28% | - |
| 23.07.2026 | 327,30 | 327,30 | 316,85 | 324,60 | -0,75% | 1,00 |
| 22.07.2026 | 325,45 | 328,05 | 322,55 | 327,05 | 0,51% | 3,00 |
| 21.07.2026 | 324,15 | 326,85 | 317,65 | 325,40 | 0,39% | 13,00 |
| 20.07.2026 | 329,65 | 330,35 | 315,90 | 324,15 | -1,58% | 20,00 |
| 17.07.2026 | 328,25 | 330,55 | 323,80 | 329,35 | 0,34% | - |
| 16.07.2026 | 331,85 | 333,75 | 322,30 | 328,25 | -0,83% | - |
| 15.07.2026 | 328,55 | 331,50 | 323,35 | 331,00 | 0,91% | 110,00 |
| 14.07.2026 | 328,10 | 329,05 | 322,05 | 328,00 | -0,29% | 10,00 |
| 13.07.2026 | 330,70 | 334,30 | 327,70 | 328,95 | -2,35% | 24,00 |
| 10.07.2026 | 339,55 | 340,45 | 332,55 | 336,85 | -1,23% | - |
| 09.07.2026 | 333,95 | 341,25 | 333,25 | 341,05 | 2,16% | 46,00 |
| 08.07.2026 | 347,45 | 347,45 | 330,35 | 333,85 | -3,94% | 47,00 |
| 07.07.2026 | 358,05 | 360,00 | 346,00 | 347,55 | -2,91% | 16,00 |
| 06.07.2026 | 358,80 | 360,75 | 356,25 | 357,95 | -0,22% | 33,00 |
| 03.07.2026 | 356,10 | 359,20 | 353,05 | 358,75 | 1,69% | 19,00 |
| 02.07.2026 | 347,35 | 358,15 | 346,05 | 352,80 | 1,53% | 191,00 |
| 01.07.2026 | 344,25 | 351,25 | 344,25 | 347,50 | 0,59% | 156,00 |
| 30.06.2026 | 337,55 | 345,65 | 337,50 | 345,45 | 2,34% | 18,00 |
| 29.06.2026 | 329,90 | 337,55 | 329,20 | 337,55 | 2,46% | 118,00 |
| 26.06.2026 | 343,50 | 343,50 | 328,65 | 329,45 | -4,17% | 11,00 |
| 25.06.2026 | 339,20 | 345,55 | 337,75 | 343,80 | 1,60% | 6,00 |
| 24.06.2026 | 330,90 | 339,25 | 329,80 | 338,40 | 2,20% | 4,00 |
| 23.06.2026 | 327,65 | 335,25 | 326,55 | 331,10 | 0,08% | 215,00 |
| 22.06.2026 | 328,15 | 331,50 | 327,95 | 330,85 | 0,61% | 102,00 |
| 19.06.2026 | 333,35 | 338,70 | 328,75 | 328,85 | -1,32% | 151,00 |
| 18.06.2026 | 326,05 | 334,25 | 324,00 | 333,25 | 2,65% | 444,00 |
| 17.06.2026 | 325,35 | 328,90 | 321,45 | 324,65 | 0,14% | 1,00 |
| 16.06.2026 | 316,50 | 325,75 | 316,50 | 324,20 | 2,47% | 300,00 |
| 15.06.2026 | 307,40 | 322,30 | 307,40 | 316,40 | 3,47% | 156,00 |
| 12.06.2026 | 297,75 | 312,25 | 297,70 | 305,80 | 3,21% | 805,00 |
| 11.06.2026 | 287,70 | 298,40 | 287,70 | 296,30 | 1,86% | 25,00 |
| 10.06.2026 | 293,95 | 300,45 | 290,25 | 290,90 | -1,72% | 14,00 |
| 09.06.2026 | 294,70 | 302,95 | 291,50 | 296,00 | 0,49% | - |
| 08.06.2026 | 290,10 | 298,10 | 290,10 | 294,55 | -1,06% | 26,00 |
| 05.06.2026 | 297,90 | 302,10 | 297,30 | 297,70 | -0,75% | 30,00 |
| 04.06.2026 | 290,80 | 302,35 | 290,20 | 299,95 | 2,16% | 59,00 |
| 03.06.2026 | 295,75 | 296,35 | 291,25 | 293,60 | -1,11% | 166,00 |
| 02.06.2026 | 295,65 | 300,80 | 293,90 | 296,90 | 0,10% | 11,00 |
| 01.06.2026 | 305,30 | 308,70 | 292,80 | 296,60 | -2,98% | 39,00 |
| 29.05.2026 | 304,65 | 311,00 | 302,40 | 305,70 | 0,82% | 37,00 |
| 28.05.2026 | 294,60 | 306,20 | 294,60 | 303,20 | 1,02% | 23,00 |
| 27.05.2026 | 294,35 | 304,55 | 294,05 | 300,15 | 2,14% | 25,00 |
| 26.05.2026 | 295,65 | 300,30 | 292,05 | 293,85 | -1,90% | 1,00 |
| 25.05.2026 | 291,65 | 302,95 | 288,80 | 299,55 | 5,16% | 75,00 |
| 22.05.2026 | 281,10 | 287,75 | 279,60 | 284,85 | 1,79% | 220,00 |
| 21.05.2026 | 282,95 | 286,65 | 277,55 | 279,85 | -1,27% | 126,00 |
| 20.05.2026 | 272,90 | 286,55 | 272,45 | 283,45 | 3,39% | 45,00 |
| 19.05.2026 | 276,30 | 279,95 | 272,85 | 274,15 | -0,80% | 7,00 |
| 18.05.2026 | 270,20 | 277,95 | 266,25 | 276,35 | 0,99% | 116,00 |
| 15.05.2026 | 280,70 | 282,00 | 272,25 | 273,65 | -3,32% | 19,00 |
| 14.05.2026 | 281,70 | 286,70 | 279,85 | 283,05 | 0,68% | 2,00 |
| 13.05.2026 | 282,25 | 283,70 | 275,45 | 281,15 | 0,14% | 23,00 |
| 12.05.2026 | 282,85 | 282,85 | 277,25 | 280,75 | -0,74% | - |
| 11.05.2026 | 288,25 | 288,25 | 278,85 | 282,85 | -1,77% | 253,00 |
| 08.05.2026 | 290,35 | 293,05 | 285,15 | 287,95 | -0,95% | 8,00 |
| 07.05.2026 | 295,30 | 304,35 | 290,10 | 290,70 | -1,57% | 60,00 |
| 06.05.2026 | 272,50 | 300,90 | 272,10 | 295,35 | 9,96% | 15,00 |
| 05.05.2026 | 265,90 | 271,65 | 265,70 | 268,60 | 1,00% | 181,00 |
| 04.05.2026 | 272,85 | 277,70 | 265,05 | 265,95 | -2,51% | 379,00 |
| 30.04.2026 | 268,40 | 274,60 | 262,70 | 272,80 | 1,68% | 41,00 |
| 29.04.2026 | 271,30 | 273,30 | 266,35 | 268,30 | -1,14% | 30,00 |
| 28.04.2026 | 273,85 | 275,25 | 268,15 | 271,40 | -0,93% | 8,00 |
| 27.04.2026 | 269,50 | 274,95 | 267,20 | 273,95 | 1,37% | 46,00 |
| 24.04.2026 | 276,65 | 280,50 | 268,70 | 270,25 | -2,03% | 476,00 |
| 23.04.2026 | 275,20 | 294,55 | 270,85 | 275,85 | 0,33% | 320,00 |
| 22.04.2026 | 285,70 | 287,60 | 267,05 | 274,95 | -3,58% | 603,00 |
| 21.04.2026 | 303,65 | 304,30 | 282,40 | 285,15 | -6,06% | 90,00 |
| 20.04.2026 | 316,35 | 316,40 | 302,25 | 303,55 | -4,00% | 125,00 |
| 17.04.2026 | 299,35 | 320,70 | 296,95 | 316,20 | 5,82% | 7,00 |
| 16.04.2026 | 309,05 | 311,25 | 297,10 | 298,80 | -3,11% | 32,00 |
| 15.04.2026 | 317,10 | 317,10 | 307,15 | 308,40 | -2,87% | 2,00 |
| 14.04.2026 | 310,50 | 319,15 | 310,40 | 317,50 | 2,60% | 6,00 |
| 13.04.2026 | 310,60 | 311,55 | 303,90 | 309,45 | -0,93% | 10,00 |
| 10.04.2026 | 317,00 | 318,20 | 308,30 | 312,35 | -1,45% | 14,00 |
| 09.04.2026 | 308,75 | 317,85 | 307,70 | 316,95 | 1,44% | 48,00 |
| 08.04.2026 | 286,50 | 316,65 | 286,50 | 312,45 | 9,50% | 18,00 |
| 07.04.2026 | 289,30 | 290,90 | 281,75 | 285,35 | -0,66% | 62,00 |
| 02.04.2026 | 288,05 | 293,65 | 283,15 | 287,25 | -1,58% | 316,00 |
| 01.04.2026 | 280,25 | 295,10 | 280,20 | 291,85 | 4,36% | 140,00 |
| 31.03.2026 | 277,15 | 281,05 | 273,75 | 279,65 | 2,47% | 198,00 |
| 30.03.2026 | 274,40 | 281,25 | 272,60 | 272,90 | -0,71% | 16,00 |
| 27.03.2026 | 281,80 | 283,20 | 274,25 | 274,85 | -2,54% | 59,00 |
| 26.03.2026 | 286,25 | 286,70 | 279,35 | 282,00 | -1,93% | 15,00 |
| 25.03.2026 | 283,70 | 290,80 | 283,25 | 287,55 | 1,45% | 40,00 |