209,950€
0,05%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 210,15 | 211,60 | 208,95 | 209,95 | 0,05% | 70,00 |
| 20.12.2024 | 211,05 | 211,05 | 207,75 | 209,85 | -0,57% | 14,00 |
| 19.12.2024 | 211,95 | 212,35 | 209,95 | 211,05 | -0,42% | 27,00 |
| 18.12.2024 | 211,75 | 214,95 | 211,45 | 211,95 | 0,09% | 78,00 |
| 17.12.2024 | 210,30 | 213,25 | 210,00 | 211,75 | 0,69% | 186,00 |
| 16.12.2024 | 208,85 | 211,55 | 208,05 | 210,30 | 0,74% | - |
| 13.12.2024 | 208,00 | 210,45 | 207,50 | 208,75 | 0,36% | - |
| 12.12.2024 | 210,40 | 211,15 | 207,80 | 208,00 | -1,14% | 10,00 |
| 11.12.2024 | 206,15 | 210,70 | 206,10 | 210,40 | 2,06% | 353,00 |
| 10.12.2024 | 209,65 | 211,05 | 205,80 | 206,15 | -1,72% | 456,00 |
| 09.12.2024 | 211,10 | 213,15 | 209,75 | 209,75 | -0,59% | 130,00 |
| 06.12.2024 | 213,65 | 215,95 | 210,70 | 211,00 | -1,24% | 199,00 |
| 05.12.2024 | 228,50 | 228,50 | 211,65 | 213,65 | -6,50% | 746,00 |
| 04.12.2024 | 227,10 | 228,60 | 226,05 | 228,50 | 0,57% | 2,00 |
| 03.12.2024 | 222,00 | 227,30 | 221,65 | 227,20 | 2,34% | 25,00 |
| 02.12.2024 | 219,20 | 222,25 | 217,55 | 222,00 | 0,77% | 6,00 |
| 29.11.2024 | 219,20 | 220,95 | 217,90 | 220,30 | 0,55% | - |
| 28.11.2024 | 217,90 | 220,15 | 217,50 | 219,10 | 0,60% | - |
| 27.11.2024 | 219,00 | 219,25 | 215,15 | 217,80 | -0,46% | 23,00 |
| 26.11.2024 | 218,20 | 218,95 | 216,55 | 218,80 | 0,37% | 10,00 |
| 25.11.2024 | 220,50 | 223,55 | 217,25 | 218,00 | -1,13% | - |
| 22.11.2024 | 220,35 | 221,65 | 216,55 | 220,50 | 0,11% | 2,00 |
| 21.11.2024 | 219,00 | 220,25 | 216,05 | 220,25 | 0,62% | 54,00 |
| 20.11.2024 | 218,90 | 221,35 | 216,85 | 218,90 | 0,14% | 18,00 |
| 19.11.2024 | 218,50 | 219,20 | 213,45 | 218,60 | 0,05% | 64,00 |
| 18.11.2024 | 217,50 | 218,60 | 216,15 | 218,50 | 0,46% | 20,00 |
| 15.11.2024 | 217,90 | 218,85 | 216,05 | 217,50 | -0,32% | 3,00 |
| 14.11.2024 | 219,30 | 220,85 | 217,45 | 218,20 | -0,50% | 6,00 |
| 13.11.2024 | 217,30 | 219,60 | 216,15 | 219,30 | 0,92% | - |
| 12.11.2024 | 224,60 | 225,30 | 216,30 | 217,30 | -3,59% | 19,00 |
| 11.11.2024 | 220,10 | 225,90 | 220,10 | 225,40 | 2,41% | 72,00 |
| 08.11.2024 | 223,10 | 225,35 | 219,70 | 220,10 | -1,34% | 10,00 |
| 07.11.2024 | 219,60 | 223,65 | 218,35 | 223,10 | 1,46% | - |
| 06.11.2024 | 217,35 | 224,05 | 214,75 | 219,90 | 1,08% | 1,00 |
| 05.11.2024 | 210,55 | 217,65 | 210,55 | 217,55 | 3,28% | 20,00 |
| 04.11.2024 | 209,95 | 213,55 | 209,70 | 210,65 | 0,33% | 10,00 |
| 01.11.2024 | 207,95 | 211,15 | 207,30 | 209,95 | 0,91% | - |
| 31.10.2024 | 209,40 | 210,35 | 207,15 | 208,05 | -0,64% | 3,00 |
| 30.10.2024 | 209,60 | 209,95 | 206,55 | 209,40 | -0,29% | 6,00 |
| 29.10.2024 | 211,75 | 213,65 | 209,15 | 210,00 | -0,87% | - |
| 28.10.2024 | 211,70 | 212,75 | 209,75 | 211,85 | 0,28% | 2,00 |
| 25.10.2024 | 207,55 | 212,45 | 205,00 | 211,25 | 1,73% | - |
| 24.10.2024 | 209,70 | 211,95 | 207,35 | 207,65 | -1,02% | - |
| 23.10.2024 | 210,60 | 212,05 | 208,65 | 209,80 | -0,29% | - |
| 22.10.2024 | 213,80 | 215,35 | 210,00 | 210,40 | -1,68% | 9,00 |
| 21.10.2024 | 215,45 | 215,45 | 211,95 | 214,00 | -0,67% | 2,00 |
| 18.10.2024 | 213,85 | 215,60 | 211,45 | 215,45 | 0,70% | 17,00 |
| 17.10.2024 | 209,05 | 214,95 | 208,60 | 213,95 | 2,34% | 85,00 |
| 16.10.2024 | 207,85 | 210,25 | 207,15 | 209,05 | 0,58% | 15,00 |
| 15.10.2024 | 208,95 | 210,55 | 207,45 | 207,85 | -0,53% | 14,00 |
| 14.10.2024 | 205,00 | 209,05 | 204,70 | 208,95 | 1,98% | 15,00 |
| 11.10.2024 | 201,60 | 205,65 | 200,25 | 204,90 | 1,64% | 37,00 |
| 10.10.2024 | 204,15 | 204,15 | 200,35 | 201,60 | -1,25% | 20,00 |
| 09.10.2024 | 204,85 | 204,85 | 201,55 | 204,15 | -0,29% | - |
| 08.10.2024 | 202,55 | 205,05 | 200,85 | 204,75 | 0,54% | - |
| 07.10.2024 | 209,35 | 209,45 | 203,20 | 203,65 | -2,47% | 32,00 |
| 04.10.2024 | 207,50 | 209,05 | 204,00 | 208,80 | 0,87% | - |
| 03.10.2024 | 209,45 | 210,85 | 206,85 | 207,00 | -1,22% | 2,00 |
| 02.10.2024 | 211,05 | 212,95 | 208,25 | 209,55 | -0,66% | 12,00 |
| 01.10.2024 | 211,90 | 213,15 | 209,05 | 210,95 | -0,40% | 4,00 |
| 30.09.2024 | 213,65 | 213,70 | 210,15 | 211,80 | -0,59% | 47,00 |
| 27.09.2024 | 216,10 | 216,10 | 211,35 | 213,05 | -1,41% | - |
| 26.09.2024 | 214,35 | 216,65 | 213,65 | 216,10 | 1,36% | - |
| 25.09.2024 | 214,40 | 214,40 | 211,95 | 213,20 | -0,56% | 2,00 |
| 24.09.2024 | 211,70 | 214,75 | 211,70 | 214,40 | 1,32% | 4,00 |
| 23.09.2024 | 210,10 | 212,35 | 208,85 | 211,60 | 0,71% | - |
| 20.09.2024 | 208,75 | 211,75 | 207,65 | 210,10 | 0,65% | 25,00 |
| 19.09.2024 | 201,30 | 209,35 | 201,30 | 208,75 | 3,65% | 2,00 |
| 18.09.2024 | 202,50 | 202,95 | 200,00 | 201,40 | -0,54% | - |
| 17.09.2024 | 204,10 | 205,55 | 201,25 | 202,50 | -0,74% | 12,00 |
| 16.09.2024 | 203,70 | 204,95 | 202,05 | 204,00 | 0,15% | 6,00 |
| 13.09.2024 | 203,00 | 204,45 | 201,60 | 203,70 | 0,34% | - |
| 12.09.2024 | 197,60 | 203,30 | 197,60 | 203,00 | 2,68% | - |
| 11.09.2024 | 196,23 | 197,70 | 194,27 | 197,70 | 0,80% | 26,00 |
| 10.09.2024 | 193,90 | 196,48 | 193,20 | 196,13 | 1,06% | - |
| 09.09.2024 | 192,40 | 194,98 | 191,93 | 194,08 | 1,23% | - |
| 06.09.2024 | 192,45 | 196,52 | 191,63 | 191,73 | -0,38% | - |
| 05.09.2024 | 193,08 | 193,48 | 190,18 | 192,45 | -0,36% | - |
| 04.09.2024 | 192,02 | 194,27 | 191,05 | 193,15 | -0,01% | 7,00 |
| 03.09.2024 | 197,35 | 197,95 | 192,88 | 193,18 | -2,12% | 160,00 |
| 02.09.2024 | 198,05 | 198,35 | 195,63 | 197,35 | -0,48% | - |
| 30.08.2024 | 198,02 | 200,35 | 197,35 | 198,30 | 0,27% | 2,00 |
| 29.08.2024 | 197,35 | 199,02 | 197,13 | 197,77 | 0,27% | - |
| 28.08.2024 | 196,13 | 198,48 | 196,13 | 197,25 | 0,57% | - |
| 27.08.2024 | 196,40 | 197,48 | 195,58 | 196,13 | -0,14% | 2,00 |
| 26.08.2024 | 196,55 | 196,77 | 195,48 | 196,40 | -0,18% | 45,00 |
| 23.08.2024 | 195,58 | 197,43 | 195,58 | 196,75 | 0,60% | - |
| 22.08.2024 | 196,48 | 197,95 | 195,45 | 195,58 | -0,46% | - |
| 21.08.2024 | 195,38 | 196,68 | 195,27 | 196,48 | 0,67% | - |
| 20.08.2024 | 197,02 | 198,63 | 194,88 | 195,18 | -0,81% | 156,00 |
| 19.08.2024 | 197,20 | 197,20 | 194,73 | 196,77 | -0,22% | 15,00 |
| 16.08.2024 | 195,27 | 197,38 | 194,88 | 197,20 | 1,12% | 150,00 |
| 15.08.2024 | 194,23 | 195,63 | 192,48 | 195,02 | 0,41% | 20,00 |
| 14.08.2024 | 193,50 | 194,93 | 192,88 | 194,23 | 0,37% | 60,00 |
| 13.08.2024 | 192,45 | 193,52 | 190,98 | 193,50 | 0,64% | 2,00 |
| 12.08.2024 | 193,13 | 193,73 | 191,48 | 192,27 | -0,34% | 10,00 |
| 09.08.2024 | 192,27 | 193,27 | 190,68 | 192,93 | 0,23% | 125,00 |
| 08.08.2024 | 191,05 | 192,65 | 189,83 | 192,48 | 0,96% | - |
| 07.08.2024 | 190,20 | 193,88 | 189,02 | 190,65 | 0,28% | 317,00 |
| 06.08.2024 | 189,50 | 191,43 | 188,08 | 190,13 | 0,25% | 131,00 |