78,430$
0,49%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 78,13 | 78,50 | 77,41 | 78,43 | 0,49% | 37.041,00 |
| 08.05.2025 | 76,00 | 79,21 | 76,00 | 78,05 | 1,35% | 47.876,00 |
| 07.05.2025 | 77,54 | 77,99 | 76,58 | 77,01 | -0,62% | 42.238,00 |
| 06.05.2025 | 77,60 | 78,09 | 77,11 | 77,49 | -0,58% | 33.404,00 |
| 05.05.2025 | 77,56 | 78,00 | 76,87 | 77,94 | 0,46% | 43.975,00 |
| 02.05.2025 | 76,22 | 77,81 | 76,02 | 77,58 | 1,79% | 38.562,00 |
| 01.05.2025 | 76,02 | 77,03 | 75,69 | 76,22 | -0,42% | 36.398,00 |
| 30.04.2025 | 76,28 | 77,14 | 75,85 | 76,54 | -1,66% | 41.725,00 |
| 29.04.2025 | 76,27 | 78,02 | 76,24 | 77,83 | 1,31% | 46.049,00 |
| 28.04.2025 | 76,35 | 77,02 | 75,57 | 76,82 | 0,42% | 39.244,00 |
| 25.04.2025 | 76,83 | 76,83 | 75,29 | 76,50 | -1,20% | 52.705,00 |
| 24.04.2025 | 75,80 | 77,65 | 75,80 | 77,43 | 1,56% | 52.795,00 |
| 23.04.2025 | 76,96 | 77,95 | 76,01 | 76,24 | -1,09% | 46.116,00 |
| 22.04.2025 | 76,24 | 77,12 | 74,90 | 77,08 | 2,17% | 51.056,00 |
| 21.04.2025 | 76,89 | 76,89 | 74,74 | 75,44 | -1,85% | 49.798,00 |
| 17.04.2025 | 77,10 | 77,79 | 76,04 | 76,86 | -0,61% | 47.069,00 |
| 16.04.2025 | 77,67 | 80,02 | 76,80 | 77,33 | 0,19% | 60.303,00 |
| 15.04.2025 | 76,80 | 77,77 | 76,80 | 77,18 | -0,09% | 43.058,00 |
| 14.04.2025 | 75,30 | 80,99 | 75,30 | 77,25 | 2,56% | 85.978,00 |
| 11.04.2025 | 74,30 | 76,22 | 73,77 | 75,32 | -1,01% | 58.244,00 |
| 10.04.2025 | 75,51 | 76,94 | 74,71 | 76,09 | 0,54% | 55.704,00 |
| 09.04.2025 | 73,91 | 77,77 | 73,91 | 75,69 | 0,75% | 84.769,00 |
| 08.04.2025 | 74,58 | 76,26 | 74,01 | 75,13 | 2,81% | 100.053,00 |
| 07.04.2025 | 72,27 | 76,72 | 70,71 | 73,08 | -4,30% | 107.583,00 |
| 04.04.2025 | 78,21 | 79,15 | 75,38 | 76,36 | -3,74% | 72.418,00 |
| 03.04.2025 | 78,67 | 79,43 | 77,74 | 79,32 | -0,60% | 111.000,00 |
| 02.04.2025 | 79,29 | 80,33 | 79,10 | 79,80 | -0,21% | 58.228,00 |
| 01.04.2025 | 79,01 | 80,22 | 78,66 | 79,97 | 1,42% | 48.275,00 |
| 31.03.2025 | 78,92 | 79,64 | 78,44 | 78,85 | -0,39% | 65.065,00 |
| 28.03.2025 | 79,04 | 79,21 | 78,50 | 79,16 | -0,48% | 32.947,00 |
| 27.03.2025 | 79,37 | 79,65 | 78,96 | 79,54 | 0,81% | 33.421,00 |
| 26.03.2025 | 78,62 | 79,58 | 78,42 | 78,90 | 0,73% | 45.984,00 |
| 25.03.2025 | 77,60 | 78,91 | 77,53 | 78,33 | 0,04% | 67.761,00 |
| 24.03.2025 | 77,06 | 78,30 | 77,06 | 78,30 | 1,98% | 101.236,00 |
| 21.03.2025 | 77,31 | 77,74 | 76,22 | 76,78 | -0,45% | 208.741,00 |
| 20.03.2025 | 76,87 | 77,81 | 76,65 | 77,13 | -0,28% | 47.177,00 |
| 19.03.2025 | 78,21 | 78,21 | 76,63 | 77,35 | -1,09% | 45.855,00 |
| 18.03.2025 | 78,53 | 78,87 | 77,91 | 78,20 | -0,34% | 69.890,00 |
| 17.03.2025 | 77,71 | 79,44 | 77,71 | 78,47 | 0,42% | 75.439,00 |
| 14.03.2025 | 78,14 | 79,07 | 77,64 | 78,14 | 0,00% | 86.205,00 |
| 13.03.2025 | 76,20 | 78,55 | 76,06 | 78,14 | 2,57% | 73.631,00 |
| 12.03.2025 | 76,01 | 76,20 | 74,73 | 76,18 | 0,09% | 58.969,00 |
| 11.03.2025 | 76,00 | 76,33 | 75,15 | 76,11 | 0,14% | 50.922,00 |
| 10.03.2025 | 75,95 | 77,04 | 75,59 | 76,00 | -0,46% | 63.835,00 |
| 07.03.2025 | 76,16 | 77,05 | 75,56 | 76,35 | 0,71% | 62.528,00 |
| 06.03.2025 | 75,41 | 76,57 | 75,12 | 75,81 | 0,34% | 69.995,00 |
| 05.03.2025 | 75,39 | 76,49 | 74,89 | 75,55 | 0,16% | 54.304,00 |
| 04.03.2025 | 76,27 | 77,30 | 75,01 | 75,43 | -0,96% | 55.757,00 |
| 03.03.2025 | 75,52 | 76,73 | 75,39 | 76,16 | 0,33% | 63.641,00 |
| 28.02.2025 | 76,26 | 76,95 | 75,26 | 75,91 | -0,22% | 73.980,00 |
| 27.02.2025 | 74,97 | 76,44 | 74,97 | 76,08 | 1,07% | 118.132,00 |
| 26.02.2025 | 76,49 | 77,50 | 73,55 | 75,27 | -5,52% | 133.754,00 |
| 25.02.2025 | 79,15 | 80,22 | 77,98 | 79,67 | 1,72% | 74.717,00 |
| 24.02.2025 | 77,82 | 78,89 | 77,56 | 78,32 | 0,90% | 42.726,00 |
| 21.02.2025 | 78,06 | 78,25 | 77,05 | 77,62 | 0,01% | 42.929,00 |
| 20.02.2025 | 76,67 | 77,74 | 76,43 | 77,61 | 0,53% | 37.168,00 |
| 19.02.2025 | 77,16 | 77,76 | 76,66 | 77,20 | -0,53% | 35.173,00 |
| 18.02.2025 | 77,63 | 78,12 | 77,58 | 77,61 | -0,45% | 30.805,00 |
| 14.02.2025 | 78,82 | 79,46 | 77,69 | 77,96 | -1,04% | 24.127,00 |
| 13.02.2025 | 77,94 | 78,87 | 77,47 | 78,78 | 1,66% | 33.185,00 |
| 12.02.2025 | 77,77 | 78,70 | 77,49 | 77,49 | -1,56% | 38.221,00 |
| 11.02.2025 | 77,64 | 78,93 | 77,28 | 78,72 | 1,26% | 28.689,00 |
| 10.02.2025 | 77,97 | 78,97 | 77,52 | 77,74 | -0,44% | 83.744,00 |
| 07.02.2025 | 78,99 | 79,63 | 78,00 | 78,08 | -1,51% | 34.093,00 |
| 06.02.2025 | 79,39 | 79,82 | 78,78 | 79,28 | 0,01% | 27.125,00 |
| 05.02.2025 | 77,96 | 79,31 | 76,60 | 79,27 | 1,54% | 30.545,00 |
| 04.02.2025 | 77,76 | 78,63 | 77,76 | 78,07 | -0,33% | 33.822,00 |
| 03.02.2025 | 77,75 | 78,79 | 77,21 | 78,33 | -0,86% | 35.381,00 |
| 31.01.2025 | 79,37 | 79,88 | 78,52 | 79,01 | -0,63% | 47.174,00 |
| 30.01.2025 | 79,33 | 79,74 | 78,90 | 79,51 | 0,68% | 43.984,00 |
| 29.01.2025 | 78,22 | 79,44 | 78,02 | 78,97 | 0,55% | 28.263,00 |
| 28.01.2025 | 79,50 | 79,50 | 78,41 | 78,54 | -1,63% | 31.845,00 |
| 27.01.2025 | 77,75 | 80,18 | 77,30 | 79,84 | 3,06% | 67.195,00 |
| 24.01.2025 | 76,65 | 77,47 | 76,47 | 77,47 | 0,43% | 26.829,00 |
| 23.01.2025 | 76,79 | 77,28 | 76,51 | 77,14 | 0,10% | 39.994,00 |
| 22.01.2025 | 79,11 | 79,89 | 77,06 | 77,06 | -3,18% | 40.831,00 |
| 21.01.2025 | 79,91 | 80,91 | 79,59 | 79,59 | 0,29% | 48.990,00 |
| 17.01.2025 | 80,28 | 80,36 | 79,21 | 79,36 | -0,76% | 25.976,00 |
| 16.01.2025 | 79,66 | 80,30 | 79,15 | 79,97 | 0,30% | 27.082,00 |
| 15.01.2025 | 79,92 | 80,36 | 79,34 | 79,73 | 0,54% | 34.861,00 |
| 14.01.2025 | 78,35 | 79,30 | 77,89 | 79,30 | 1,58% | 35.234,00 |
| 13.01.2025 | 77,58 | 78,88 | 77,58 | 78,07 | 0,20% | 41.713,00 |
| 10.01.2025 | 79,26 | 79,26 | 76,81 | 77,91 | -3,00% | 67.251,00 |
| 08.01.2025 | 79,95 | 80,47 | 78,20 | 80,32 | 0,01% | 48.637,00 |
| 07.01.2025 | 80,81 | 81,17 | 79,78 | 80,31 | -0,31% | 41.465,00 |
| 06.01.2025 | 82,19 | 82,57 | 80,30 | 80,56 | -2,30% | 47.623,00 |
| 03.01.2025 | 82,79 | 83,09 | 82,18 | 82,46 | -0,08% | 48.063,00 |
| 02.01.2025 | 82,55 | 82,68 | 81,63 | 82,53 | 0,15% | 57.756,00 |
| 31.12.2024 | 82,83 | 82,89 | 81,96 | 82,40 | 0,33% | 43.709,00 |
| 30.12.2024 | 81,46 | 82,48 | 81,02 | 82,13 | 0,21% | 34.238,00 |
| 27.12.2024 | 82,08 | 82,30 | 81,23 | 81,96 | -0,41% | 61.365,00 |
| 26.12.2024 | 81,72 | 82,51 | 80,87 | 82,30 | 0,51% | 36.169,00 |
| 24.12.2024 | 80,96 | 81,90 | 80,96 | 81,88 | 0,75% | 26.020,00 |
| 23.12.2024 | 81,47 | 81,90 | 80,74 | 81,27 | -1,04% | 54.227,00 |
| 20.12.2024 | 81,21 | 83,14 | 81,21 | 82,12 | 0,02% | 177.509,00 |
| 19.12.2024 | 81,96 | 82,94 | 81,81 | 82,10 | -0,06% | 58.113,00 |
| 18.12.2024 | 83,13 | 84,28 | 81,87 | 82,15 | -1,48% | 104.477,00 |
| 17.12.2024 | 83,18 | 83,44 | 82,72 | 83,38 | -0,32% | 51.953,00 |
| 16.12.2024 | 83,34 | 83,84 | 83,14 | 83,65 | -0,07% | 33.840,00 |
| 13.12.2024 | 83,63 | 84,27 | 83,15 | 83,71 | 0,23% | 27.364,00 |