319,850€
-1,16%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 323,20 | 330,00 | 318,90 | 320,00 | -1,11% | 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 |
| 31.10.2025 | 304,10 | 309,60 | 303,60 | 309,45 | 1,71% | 22,00 |
| 30.10.2025 | 301,50 | 307,35 | 301,15 | 304,25 | 1,08% | 50,00 |
| 29.10.2025 | 304,90 | 305,70 | 300,75 | 301,00 | -1,33% | 49,00 |
| 28.10.2025 | 303,50 | 305,85 | 301,20 | 305,05 | 0,53% | 37,00 |
| 27.10.2025 | 305,05 | 309,45 | 302,45 | 303,45 | -0,69% | 66,00 |
| 24.10.2025 | 312,55 | 319,90 | 301,30 | 305,55 | -1,80% | 71,00 |
| 23.10.2025 | 303,30 | 314,40 | 303,30 | 311,15 | 2,30% | 41,00 |
| 22.10.2025 | 308,15 | 310,95 | 303,65 | 304,15 | -1,41% | 47,00 |
| 21.10.2025 | 303,55 | 309,10 | 302,40 | 308,50 | 1,63% | 158,00 |
| 20.10.2025 | 299,35 | 305,25 | 298,20 | 303,55 | 1,37% | 1,00 |
| 17.10.2025 | 300,35 | 302,35 | 294,80 | 299,45 | -0,17% | 14,00 |
| 16.10.2025 | 297,15 | 303,05 | 294,90 | 299,95 | 0,98% | 526,00 |
| 15.10.2025 | 301,85 | 302,80 | 295,35 | 297,05 | -1,54% | 16,00 |
| 14.10.2025 | 298,70 | 302,20 | 292,75 | 301,70 | 0,75% | 7,00 |
| 13.10.2025 | 297,10 | 299,55 | 295,60 | 299,45 | 0,89% | 34,00 |
| 10.10.2025 | 302,95 | 304,20 | 296,50 | 296,80 | -1,25% | 13,00 |
| 09.10.2025 | 302,75 | 305,85 | 300,50 | 300,55 | -0,79% | 8,00 |
| 08.10.2025 | 298,15 | 303,95 | 298,15 | 302,95 | 1,63% | 57,00 |
| 07.10.2025 | 298,35 | 300,60 | 294,10 | 298,10 | -0,08% | 229,00 |
| 06.10.2025 | 304,10 | 304,85 | 297,65 | 298,35 | -1,91% | 82,00 |
| 03.10.2025 | 303,45 | 306,55 | 301,90 | 304,15 | 0,21% | 39,00 |
| 02.10.2025 | 298,35 | 305,65 | 298,20 | 303,50 | 1,71% | 54,00 |
| 01.10.2025 | 301,25 | 301,85 | 295,35 | 298,40 | -1,06% | 16,00 |
| 30.09.2025 | 295,60 | 302,35 | 293,75 | 301,60 | 2,06% | 7,00 |
| 29.09.2025 | 296,15 | 298,60 | 292,70 | 295,50 | -0,02% | 128,00 |
| 26.09.2025 | 293,05 | 296,25 | 292,80 | 295,55 | 0,97% | 17,00 |
| 25.09.2025 | 292,60 | 293,60 | 286,75 | 292,70 | 0,05% | 12,00 |
| 24.09.2025 | 290,65 | 295,25 | 290,45 | 292,55 | 0,31% | 36,00 |
| 23.09.2025 | 296,20 | 298,75 | 291,40 | 291,65 | -0,93% | 5,00 |
| 22.09.2025 | 294,00 | 302,30 | 291,70 | 294,40 | 0,60% | 635,00 |
| 19.09.2025 | 284,05 | 292,70 | 283,95 | 292,65 | 3,08% | 54,00 |
| 18.09.2025 | 280,60 | 287,05 | 279,20 | 283,90 | 1,14% | 20,00 |
| 17.09.2025 | 284,60 | 285,20 | 278,55 | 280,70 | -1,39% | 17,00 |
| 16.09.2025 | 289,70 | 290,85 | 283,35 | 284,65 | -1,64% | 103,00 |
| 15.09.2025 | 285,45 | 289,85 | 283,85 | 289,40 | 1,33% | 5,00 |
| 12.09.2025 | 286,00 | 286,35 | 283,55 | 285,60 | 0,02% | 15,00 |
| 11.09.2025 | 281,05 | 285,80 | 280,60 | 285,55 | 1,66% | 80,00 |
| 10.09.2025 | 280,90 | 283,65 | 280,25 | 280,90 | -0,05% | 151,00 |
| 09.09.2025 | 279,25 | 281,20 | 277,10 | 281,05 | 0,46% | 108,00 |
| 08.09.2025 | 278,80 | 281,10 | 276,55 | 279,75 | 0,38% | 102,00 |
| 05.09.2025 | 281,65 | 284,95 | 276,75 | 278,70 | -0,99% | 123,00 |
| 04.09.2025 | 282,65 | 282,95 | 278,65 | 281,50 | -0,35% | 5,00 |
| 03.09.2025 | 282,05 | 282,85 | 279,80 | 282,50 | 0,14% | 133,00 |
| 02.09.2025 | 285,70 | 286,30 | 279,45 | 282,10 | -1,26% | 252,00 |
| 01.09.2025 | 286,30 | 287,45 | 284,40 | 285,70 | -0,26% | 35,00 |
| 29.08.2025 | 287,85 | 288,15 | 284,15 | 286,45 | -0,50% | 126,00 |
| 28.08.2025 | 286,10 | 291,15 | 281,40 | 287,90 | 0,66% | 24,00 |
| 27.08.2025 | 288,70 | 290,00 | 284,90 | 286,00 | -0,92% | 107,00 |
| 26.08.2025 | 289,25 | 293,40 | 284,05 | 288,65 | -0,22% | 320,00 |
| 25.08.2025 | 290,65 | 291,75 | 288,95 | 289,30 | -0,48% | - |
| 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 |