277,000€
-1,77%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 281,80 | 283,20 | 276,65 | 277,20 | -1,70% | 9,00 |
| 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 |
| 15.12.2025 | 291,25 | 293,15 | 287,60 | 292,75 | 0,58% | 48,00 |
| 12.12.2025 | 291,80 | 293,95 | 290,80 | 291,05 | -0,15% | 25,00 |
| 11.12.2025 | 295,45 | 295,45 | 289,60 | 291,50 | -1,07% | 2,00 |
| 10.12.2025 | 294,00 | 295,30 | 292,95 | 294,65 | 0,08% | 11,00 |
| 09.12.2025 | 299,10 | 299,50 | 294,10 | 294,40 | -0,27% | 17,00 |
| 08.12.2025 | 292,80 | 297,25 | 292,00 | 295,20 | 0,75% | 1,00 |
| 05.12.2025 | 294,40 | 297,80 | 292,70 | 293,00 | -0,24% | 2,00 |
| 04.12.2025 | 299,15 | 299,90 | 291,45 | 293,70 | -1,54% | 5,00 |
| 03.12.2025 | 291,10 | 298,50 | 290,95 | 298,30 | 2,53% | 52,00 |
| 02.12.2025 | 286,50 | 293,70 | 286,10 | 290,95 | 1,36% | 10,00 |
| 01.12.2025 | 289,60 | 291,20 | 281,45 | 287,05 | -0,88% | 82,00 |
| 28.11.2025 | 289,05 | 292,50 | 288,25 | 289,60 | 0,14% | 1,00 |
| 27.11.2025 | 289,15 | 289,45 | 287,55 | 289,20 | -0,03% | 18,00 |
| 26.11.2025 | 288,95 | 290,20 | 285,45 | 289,30 | 0,14% | 8,00 |
| 25.11.2025 | 279,05 | 288,90 | 278,80 | 288,90 | 3,01% | 26,00 |
| 24.11.2025 | 290,40 | 291,20 | 278,70 | 280,45 | -3,34% | 76,00 |
| 21.11.2025 | 294,35 | 296,40 | 288,55 | 290,15 | -1,44% | 85,00 |
| 20.11.2025 | 299,60 | 303,95 | 294,15 | 294,40 | -1,44% | 29,00 |
| 19.11.2025 | 300,60 | 301,20 | 296,35 | 298,70 | -0,68% | 12,00 |
| 18.11.2025 | 303,40 | 305,20 | 298,25 | 300,75 | -1,00% | 17,00 |
| 17.11.2025 | 304,10 | 308,70 | 303,25 | 303,80 | -0,10% | 5,00 |
| 14.11.2025 | 306,30 | 306,80 | 300,05 | 304,10 | -0,77% | 87,00 |
| 13.11.2025 | 310,80 | 312,30 | 305,40 | 306,45 | -0,91% | 40,00 |
| 12.11.2025 | 307,50 | 311,65 | 307,40 | 309,25 | 0,59% | 4,00 |
| 11.11.2025 | 311,55 | 313,30 | 305,65 | 307,45 | -1,32% | 30,00 |
| 10.11.2025 | 303,80 | 311,55 | 303,80 | 311,55 | 2,67% | 6,00 |
| 07.11.2025 | 300,20 | 304,25 | 300,20 | 303,45 | 0,86% | 77,00 |
| 06.11.2025 | 306,70 | 307,55 | 300,40 | 300,85 | -1,89% | 1,00 |
| 05.11.2025 | 308,85 | 309,20 | 305,45 | 306,65 | -0,74% | 75,00 |
| 04.11.2025 | 310,90 | 310,90 | 304,50 | 308,95 | -0,77% | 332,00 |
| 03.11.2025 | 309,60 | 313,20 | 306,40 | 311,35 | 0,61% | 24,00 |