290,650€
-1,12%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 293,90 | 294,05 | 290,45 | 290,70 | -1,11% | 93,00 |
| 21.08.2025 | 290,00 | 295,90 | 289,75 | 293,95 | 1,31% | 175,00 |
| 20.08.2025 | 290,95 | 292,55 | 288,05 | 290,15 | -0,31% | 102,00 |
| 19.08.2025 | 293,75 | 293,75 | 289,65 | 291,05 | -0,94% | 108,00 |
| 18.08.2025 | 291,00 | 294,00 | 289,85 | 293,80 | 1,01% | 38,00 |
| 15.08.2025 | 295,85 | 296,75 | 290,55 | 290,85 | -1,62% | 74,00 |
| 14.08.2025 | 287,95 | 295,70 | 287,05 | 295,65 | 2,59% | 48,00 |
| 13.08.2025 | 291,75 | 293,55 | 288,20 | 288,20 | -1,18% | 15,00 |
| 12.08.2025 | 287,35 | 291,85 | 287,35 | 291,65 | 1,50% | 18,00 |
| 11.08.2025 | 293,75 | 294,05 | 286,20 | 287,35 | -2,23% | 60,00 |
| 08.08.2025 | 288,65 | 294,35 | 288,50 | 293,90 | 1,82% | 32,00 |
| 07.08.2025 | 287,75 | 292,70 | 285,65 | 288,65 | 0,31% | 359,00 |
| 06.08.2025 | 290,45 | 292,30 | 287,30 | 287,75 | -0,81% | 40,00 |
| 05.08.2025 | 289,05 | 292,30 | 286,05 | 290,10 | 0,42% | 103,00 |
| 04.08.2025 | 282,10 | 289,00 | 282,10 | 288,90 | 2,41% | 57,00 |
| 01.08.2025 | 288,40 | 291,50 | 276,90 | 282,10 | -2,18% | 165,00 |
| 31.07.2025 | 283,45 | 295,25 | 283,25 | 288,40 | 1,91% | 346,00 |
| 30.07.2025 | 282,05 | 283,50 | 280,40 | 283,00 | 0,39% | 10,00 |
| 29.07.2025 | 275,95 | 285,55 | 275,95 | 281,90 | 2,19% | 41,00 |
| 28.07.2025 | 279,20 | 282,85 | 275,25 | 275,85 | -1,27% | 275,00 |
| 25.07.2025 | 280,40 | 281,85 | 276,35 | 279,40 | -0,36% | 314,00 |
| 24.07.2025 | 283,30 | 284,55 | 278,05 | 280,40 | -1,02% | 63,00 |
| 23.07.2025 | 276,40 | 286,60 | 275,30 | 283,30 | 2,91% | 349,00 |
| 22.07.2025 | 281,90 | 282,90 | 273,55 | 275,30 | -2,34% | 24,00 |
| 21.07.2025 | 286,35 | 288,10 | 281,85 | 281,90 | -1,55% | 226,00 |
| 18.07.2025 | 284,75 | 287,40 | 283,55 | 286,35 | 0,74% | 443,00 |
| 17.07.2025 | 280,90 | 286,15 | 280,60 | 284,25 | 1,25% | 118,00 |
| 16.07.2025 | 280,55 | 283,45 | 278,55 | 280,75 | 0,07% | 67,00 |
| 15.07.2025 | 282,65 | 284,25 | 279,35 | 280,55 | -0,74% | 123,00 |
| 14.07.2025 | 278,35 | 283,75 | 276,70 | 282,65 | 1,04% | 123,00 |
| 11.07.2025 | 277,75 | 280,05 | 275,15 | 279,75 | 0,74% | 160,00 |
| 10.07.2025 | 279,70 | 281,00 | 275,70 | 277,70 | -0,82% | 59,00 |
| 09.07.2025 | 278,60 | 280,25 | 276,10 | 280,00 | 0,47% | 248,00 |
| 08.07.2025 | 272,65 | 278,80 | 272,65 | 278,70 | 2,22% | 35,00 |
| 07.07.2025 | 268,80 | 275,70 | 268,80 | 272,65 | 1,43% | 501,00 |
| 04.07.2025 | 269,60 | 270,55 | 267,50 | 268,80 | -0,37% | 84,00 |
| 03.07.2025 | 268,60 | 271,00 | 264,85 | 269,80 | 0,45% | 75,00 |
| 02.07.2025 | 265,20 | 268,60 | 264,15 | 268,60 | 1,24% | 47,00 |
| 01.07.2025 | 275,40 | 276,80 | 264,55 | 265,30 | -3,67% | - |
| 30.06.2025 | 273,20 | 276,95 | 273,20 | 275,40 | 0,84% | - |
| 27.06.2025 | 268,30 | 274,55 | 267,75 | 273,10 | 1,83% | - |
| 26.06.2025 | 263,80 | 268,20 | 263,65 | 268,20 | 1,67% | - |
| 25.06.2025 | 263,60 | 266,45 | 262,95 | 263,80 | 0,00% | - |
| 24.06.2025 | 262,60 | 267,25 | 260,60 | 263,80 | 1,25% | 23,00 |
| 23.06.2025 | 259,30 | 261,35 | 256,55 | 260,55 | 0,31% | 30,00 |
| 20.06.2025 | 258,90 | 261,25 | 258,55 | 259,75 | 0,27% | 137,00 |
| 19.06.2025 | 262,55 | 262,75 | 257,55 | 259,05 | -1,48% | 171,00 |
| 18.06.2025 | 257,90 | 265,05 | 257,90 | 262,95 | 1,96% | 14,00 |
| 17.06.2025 | 257,70 | 260,65 | 254,70 | 257,90 | -0,12% | 2,00 |
| 16.06.2025 | 249,70 | 259,75 | 249,70 | 258,20 | 3,40% | 140,00 |
| 13.06.2025 | 255,90 | 257,40 | 249,25 | 249,70 | -3,33% | 23,00 |
| 12.06.2025 | 260,15 | 261,45 | 256,05 | 258,30 | -0,86% | 21,00 |
| 11.06.2025 | 258,85 | 261,95 | 256,45 | 260,55 | 0,66% | 687,00 |
| 10.06.2025 | 265,20 | 266,40 | 258,55 | 258,85 | -2,50% | 738,00 |
| 09.06.2025 | 266,35 | 267,90 | 263,25 | 265,50 | -0,32% | 4,00 |
| 06.06.2025 | 265,70 | 266,90 | 263,05 | 266,35 | 0,26% | 135,00 |
| 05.06.2025 | 265,35 | 267,45 | 264,20 | 265,65 | 0,11% | 23,00 |
| 04.06.2025 | 264,55 | 268,15 | 263,65 | 265,35 | 0,34% | 45,00 |
| 03.06.2025 | 262,95 | 265,50 | 261,65 | 264,45 | 0,49% | 6,00 |
| 02.06.2025 | 261,80 | 263,25 | 257,75 | 263,15 | 0,52% | 3,00 |
| 30.05.2025 | 259,55 | 263,05 | 259,25 | 261,80 | 0,87% | 12,00 |
| 29.05.2025 | 258,80 | 262,20 | 258,45 | 259,55 | 0,29% | 21,00 |
| 28.05.2025 | 261,10 | 263,35 | 258,00 | 258,80 | -0,88% | 152,00 |
| 27.05.2025 | 262,25 | 262,35 | 255,80 | 261,10 | -0,53% | 32,00 |
| 26.05.2025 | 255,20 | 263,30 | 255,20 | 262,50 | 3,12% | 222,00 |
| 23.05.2025 | 261,45 | 263,10 | 250,75 | 254,55 | -2,90% | 121,00 |
| 22.05.2025 | 256,20 | 263,45 | 256,20 | 262,15 | 2,06% | 117,00 |
| 21.05.2025 | 262,75 | 263,40 | 256,10 | 256,85 | -2,51% | 32,00 |
| 20.05.2025 | 259,00 | 264,15 | 257,90 | 263,45 | 1,72% | 63,00 |
| 19.05.2025 | 256,40 | 259,95 | 253,35 | 259,00 | 0,52% | 20,00 |
| 16.05.2025 | 254,85 | 257,65 | 253,90 | 257,65 | 1,04% | 3,00 |
| 15.05.2025 | 251,40 | 255,25 | 250,50 | 255,00 | 1,35% | 10,00 |
| 14.05.2025 | 253,55 | 253,75 | 250,55 | 251,60 | -0,77% | 18,00 |
| 13.05.2025 | 249,45 | 254,80 | 248,25 | 253,55 | 1,40% | 2,00 |
| 12.05.2025 | 248,55 | 253,20 | 241,75 | 250,05 | 0,68% | 384,00 |
| 09.05.2025 | 252,40 | 254,85 | 247,70 | 248,35 | -1,60% | 94,00 |
| 08.05.2025 | 245,25 | 257,90 | 244,45 | 252,40 | 2,92% | 1,00 |
| 07.05.2025 | 243,50 | 245,35 | 241,35 | 245,25 | 0,72% | 22,00 |
| 06.05.2025 | 243,00 | 244,00 | 238,65 | 243,50 | 0,06% | 15,00 |
| 05.05.2025 | 245,90 | 246,60 | 241,40 | 243,35 | -1,10% | 118,00 |
| 02.05.2025 | 235,50 | 247,75 | 235,10 | 246,05 | 4,48% | 345,00 |
| 30.04.2025 | 231,30 | 236,00 | 230,25 | 235,50 | 1,77% | 13,00 |
| 29.04.2025 | 233,40 | 235,30 | 230,45 | 231,40 | -0,86% | 315,00 |
| 28.04.2025 | 231,10 | 238,50 | 229,45 | 233,40 | 1,04% | 360,00 |
| 25.04.2025 | 222,35 | 232,70 | 222,35 | 231,00 | 3,94% | 191,00 |
| 24.04.2025 | 219,90 | 222,35 | 215,65 | 222,25 | 1,07% | 5,00 |
| 23.04.2025 | 215,50 | 220,90 | 215,50 | 219,90 | 2,07% | 24,00 |
| 22.04.2025 | 211,75 | 216,10 | 209,65 | 215,45 | 1,46% | 16,00 |
| 17.04.2025 | 215,35 | 217,70 | 210,95 | 212,35 | -1,39% | 162,00 |
| 16.04.2025 | 216,30 | 219,70 | 211,35 | 215,35 | -0,71% | 262,00 |
| 15.04.2025 | 210,80 | 217,85 | 210,10 | 216,90 | 2,94% | 232,00 |
| 14.04.2025 | 208,85 | 211,60 | 206,05 | 210,70 | 0,96% | 220,00 |
| 11.04.2025 | 212,70 | 215,20 | 201,45 | 208,70 | -1,90% | 83,00 |
| 10.04.2025 | 220,75 | 227,50 | 210,00 | 212,75 | -3,67% | 54,00 |
| 09.04.2025 | 206,30 | 221,20 | 195,45 | 220,85 | 6,85% | 2.160,00 |
| 08.04.2025 | 205,70 | 213,85 | 203,80 | 206,70 | 0,44% | 418,00 |
| 07.04.2025 | 214,05 | 217,30 | 192,52 | 205,80 | -5,44% | 643,00 |
| 04.04.2025 | 234,85 | 236,40 | 215,95 | 217,65 | -7,32% | 279,00 |
| 03.04.2025 | 242,35 | 242,35 | 230,05 | 234,85 | -4,22% | 97,00 |
| 02.04.2025 | 244,85 | 246,30 | 240,25 | 245,20 | 0,10% | 4,00 |