281,900€
0,27%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.03.2026 | 290,35 | 290,40 | 278,45 | 283,45 | -2,24% | 112,00 |
| 23.03.2026 | 279,70 | 295,45 | 271,30 | 289,95 | 3,00% | 277,00 |
| 20.03.2026 | 296,30 | 298,45 | 279,25 | 281,50 | -5,19% | 56,00 |
| 19.03.2026 | 302,45 | 302,85 | 293,35 | 296,90 | -1,88% | 36,00 |
| 18.03.2026 | 306,65 | 311,25 | 302,40 | 302,60 | -0,98% | 29,00 |
| 17.03.2026 | 306,65 | 310,00 | 303,40 | 305,60 | -0,75% | 1,00 |
| 16.03.2026 | 304,85 | 308,80 | 299,30 | 307,90 | 1,32% | 23,00 |
| 13.03.2026 | 308,00 | 310,25 | 301,00 | 303,90 | -1,59% | 64,00 |
| 12.03.2026 | 315,95 | 320,15 | 302,15 | 308,80 | -2,89% | 54,00 |
| 11.03.2026 | 319,40 | 321,10 | 312,65 | 318,00 | -0,52% | 41,00 |
| 10.03.2026 | 321,90 | 324,65 | 317,25 | 319,65 | -0,37% | 170,00 |
| 09.03.2026 | 322,00 | 324,90 | 302,45 | 320,85 | 0,23% | 53,00 |
| 06.03.2026 | 320,15 | 323,05 | 315,25 | 320,10 | 1,30% | 67,00 |
| 05.03.2026 | 329,45 | 330,10 | 313,75 | 316,00 | -3,89% | 26,00 |
| 04.03.2026 | 325,05 | 329,90 | 319,15 | 328,80 | 1,00% | 183,00 |
| 03.03.2026 | 336,75 | 336,75 | 318,65 | 325,55 | -3,28% | 16,00 |
| 02.03.2026 | 341,10 | 348,00 | 330,25 | 336,60 | -1,52% | 55,00 |
| 27.02.2026 | 348,30 | 348,55 | 337,50 | 341,80 | -2,15% | 18,00 |
| 26.02.2026 | 344,60 | 349,50 | 342,90 | 349,30 | 1,39% | 15,00 |
| 25.02.2026 | 342,55 | 344,90 | 341,50 | 344,50 | 1,00% | 3,00 |
| 24.02.2026 | 345,85 | 346,50 | 339,25 | 341,10 | -1,34% | 16,00 |
| 23.02.2026 | 346,65 | 347,55 | 342,80 | 345,75 | 0,01% | 59,00 |
| 20.02.2026 | 340,80 | 347,15 | 339,95 | 345,70 | 1,13% | 53,00 |
| 19.02.2026 | 346,00 | 351,95 | 338,30 | 341,85 | -1,14% | 348,00 |
| 18.02.2026 | 339,95 | 350,85 | 339,50 | 345,80 | 1,10% | 62,00 |
| 17.02.2026 | 338,55 | 342,15 | 333,40 | 342,05 | 1,00% | 65,00 |
| 16.02.2026 | 333,50 | 339,00 | 327,70 | 338,65 | 1,70% | 68,00 |
| 13.02.2026 | 306,80 | 337,30 | 306,75 | 333,00 | 8,50% | 175,00 |
| 12.02.2026 | 307,20 | 311,15 | 306,15 | 306,90 | 0,05% | - |
| 11.02.2026 | 308,00 | 309,25 | 304,05 | 306,75 | -0,58% | 5,00 |
| 10.02.2026 | 314,40 | 315,50 | 307,20 | 308,55 | -1,89% | 9,00 |
| 09.02.2026 | 309,30 | 315,75 | 307,75 | 314,50 | 1,90% | 17,00 |
| 06.02.2026 | 301,90 | 308,65 | 301,40 | 308,65 | 2,22% | 1,00 |
| 05.02.2026 | 299,30 | 305,20 | 298,65 | 301,95 | 0,83% | 145,00 |
| 04.02.2026 | 306,70 | 308,20 | 297,95 | 299,45 | -1,09% | 470,00 |
| 03.02.2026 | 302,80 | 306,90 | 300,55 | 302,75 | 0,13% | 12,00 |
| 02.02.2026 | 300,85 | 303,55 | 294,70 | 302,35 | 0,32% | 10,00 |
| 30.01.2026 | 297,70 | 302,45 | 296,10 | 301,40 | 1,40% | 136,00 |
| 29.01.2026 | 302,60 | 306,05 | 294,55 | 297,25 | -1,43% | 111,00 |
| 28.01.2026 | 310,30 | 314,80 | 299,55 | 301,55 | -2,62% | 52,00 |
| 27.01.2026 | 308,00 | 311,05 | 307,40 | 309,65 | 0,49% | 7,00 |
| 26.01.2026 | 309,70 | 311,05 | 305,35 | 308,15 | -1,30% | 63,00 |
| 23.01.2026 | 305,15 | 312,30 | 304,60 | 312,20 | 2,34% | 431,00 |
| 22.01.2026 | 317,75 | 321,35 | 303,95 | 305,05 | -3,95% | 27,00 |
| 21.01.2026 | 318,20 | 322,10 | 312,95 | 317,60 | 0,62% | 225,00 |
| 20.01.2026 | 318,10 | 318,10 | 311,15 | 315,65 | -0,79% | 17,00 |
| 19.01.2026 | 319,25 | 323,25 | 315,85 | 318,15 | -0,90% | 26,00 |
| 16.01.2026 | 317,90 | 323,70 | 317,90 | 321,05 | 1,01% | 5,00 |
| 15.01.2026 | 320,30 | 323,25 | 314,65 | 317,85 | -0,69% | 41,00 |
| 14.01.2026 | 328,55 | 329,80 | 318,25 | 320,05 | -1,83% | 592,00 |
| 13.01.2026 | 320,45 | 326,35 | 319,20 | 326,00 | 2,07% | 41,00 |
| 12.01.2026 | 318,05 | 321,05 | 316,20 | 319,40 | 0,57% | 2,00 |
| 09.01.2026 | 319,75 | 321,00 | 312,85 | 317,60 | -0,72% | 8,00 |
| 08.01.2026 | 323,20 | 330,00 | 318,90 | 319,90 | -1,14% | 16,00 |
| 07.01.2026 | 313,15 | 325,60 | 310,80 | 323,60 | 3,27% | 75,00 |
| 06.01.2026 | 312,70 | 315,35 | 311,25 | 313,35 | 0,27% | 50,00 |
| 05.01.2026 | 308,10 | 313,75 | 308,10 | 312,50 | 1,40% | 202,00 |
| 02.01.2026 | 296,05 | 308,25 | 295,70 | 308,20 | 4,32% | 401,00 |
| 30.12.2025 | 294,85 | 295,50 | 293,55 | 295,45 | 0,15% | 15,00 |
| 29.12.2025 | 298,80 | 301,35 | 293,35 | 295,00 | -1,14% | 20,00 |
| 23.12.2025 | 302,95 | 304,60 | 298,25 | 298,40 | -1,26% | - |
| 22.12.2025 | 304,45 | 305,45 | 300,30 | 302,20 | -0,92% | 14,00 |
| 19.12.2025 | 300,90 | 307,20 | 300,45 | 305,00 | 1,50% | 4,00 |
| 18.12.2025 | 293,20 | 303,45 | 293,20 | 300,50 | 2,52% | - |
| 17.12.2025 | 294,45 | 300,15 | 293,10 | 293,10 | -0,44% | - |
| 16.12.2025 | 292,25 | 294,70 | 286,00 | 294,40 | 0,56% | 222,00 |