103,550$
0,07%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.08.2026 | 103,50 | 103,56 | 103,41 | 103,55 | 0,07% | 176.373,00 |
| 05.08.2026 | 103,45 | 103,63 | 103,24 | 103,48 | 0,19% | 196.692,00 |
| 04.08.2026 | 103,24 | 103,34 | 103,17 | 103,28 | 0,09% | 212.918,00 |
| 03.08.2026 | 103,37 | 103,55 | 103,15 | 103,19 | -0,25% | 289.912,00 |
| 31.07.2026 | 103,20 | 103,57 | 103,00 | 103,45 | 0,26% | 374.230,00 |
| 30.07.2026 | 103,27 | 103,38 | 103,02 | 103,19 | 0,12% | 385.246,00 |
| 29.07.2026 | 103,06 | 103,32 | 103,01 | 103,06 | 0,03% | 524.242,00 |
| 28.07.2026 | 103,05 | 103,30 | 103,00 | 103,03 | 0,03% | 559.706,00 |
| 27.07.2026 | 103,15 | 103,50 | 102,90 | 103,00 | -0,21% | 1.965.897,00 |
| 24.07.2026 | 103,01 | 103,42 | 102,87 | 103,22 | 41,42% | 1.644.032,00 |
| 23.07.2026 | 71,95 | 73,30 | 70,81 | 72,99 | 0,66% | 132.026,00 |
| 22.07.2026 | 73,24 | 73,43 | 72,00 | 72,51 | -1,28% | 95.722,00 |
| 21.07.2026 | 73,09 | 73,63 | 72,65 | 73,45 | -0,45% | 101.285,00 |
| 20.07.2026 | 73,93 | 74,51 | 73,58 | 73,78 | -0,54% | 60.426,00 |
| 17.07.2026 | 74,94 | 76,20 | 73,25 | 74,18 | -0,34% | 124.659,00 |
| 16.07.2026 | 73,36 | 74,96 | 73,36 | 74,43 | 2,06% | 85.338,00 |
| 15.07.2026 | 74,26 | 74,69 | 72,93 | 72,93 | -2,53% | 106.605,00 |
| 14.07.2026 | 75,57 | 76,21 | 74,73 | 74,82 | -1,41% | 108.680,00 |
| 13.07.2026 | 76,00 | 76,65 | 75,18 | 75,89 | 0,38% | 117.529,00 |
| 10.07.2026 | 75,98 | 76,16 | 75,27 | 75,61 | -0,43% | 60.598,00 |
| 09.07.2026 | 77,02 | 77,02 | 75,31 | 75,93 | -1,87% | 74.291,00 |
| 08.07.2026 | 78,39 | 78,46 | 77,07 | 77,38 | -1,00% | 112.964,00 |
| 07.07.2026 | 77,45 | 78,94 | 77,16 | 78,16 | 1,20% | 105.159,00 |
| 06.07.2026 | 76,86 | 77,47 | 75,98 | 77,23 | -0,31% | 92.992,00 |
| 02.07.2026 | 75,92 | 77,76 | 74,98 | 77,47 | 1,57% | 117.734,00 |
| 01.07.2026 | 75,23 | 76,93 | 75,23 | 76,27 | 2,01% | 157.158,00 |
| 30.06.2026 | 75,13 | 75,13 | 74,20 | 74,77 | -0,33% | 88.917,00 |
| 29.06.2026 | 75,25 | 75,60 | 74,29 | 75,02 | -0,52% | 141.202,00 |
| 26.06.2026 | 72,90 | 75,44 | 72,90 | 75,41 | 4,03% | 411.575,00 |
| 25.06.2026 | 73,12 | 74,08 | 72,16 | 72,49 | -1,47% | 105.110,00 |
| 24.06.2026 | 72,74 | 74,04 | 72,62 | 73,57 | 1,04% | 91.109,00 |
| 23.06.2026 | 70,70 | 72,99 | 70,70 | 72,82 | 3,11% | 151.707,00 |
| 22.06.2026 | 70,27 | 71,70 | 70,27 | 70,62 | 0,13% | 140.864,00 |
| 18.06.2026 | 71,44 | 71,44 | 69,82 | 70,53 | -0,37% | 254.389,00 |
| 17.06.2026 | 70,46 | 71,27 | 70,33 | 70,79 | 0,03% | 198.257,00 |
| 16.06.2026 | 71,50 | 71,76 | 70,39 | 70,77 | -0,92% | 100.972,00 |
| 15.06.2026 | 71,61 | 71,77 | 71,11 | 71,43 | -0,68% | 110.535,00 |
| 12.06.2026 | 71,50 | 72,04 | 71,20 | 71,92 | 0,07% | 89.791,00 |
| 11.06.2026 | 72,14 | 72,21 | 71,48 | 71,87 | 0,24% | 107.105,00 |
| 10.06.2026 | 71,17 | 72,18 | 71,00 | 71,70 | 1,47% | 176.051,00 |
| 09.06.2026 | 69,81 | 71,41 | 69,71 | 70,66 | 1,32% | 198.164,00 |
| 08.06.2026 | 70,60 | 70,60 | 69,74 | 69,74 | -0,77% | 112.628,00 |
| 05.06.2026 | 68,48 | 71,03 | 68,40 | 70,28 | 2,82% | 156.305,00 |
| 04.06.2026 | 68,88 | 70,00 | 68,20 | 68,35 | 0,23% | 102.003,00 |
| 03.06.2026 | 69,07 | 69,28 | 67,93 | 68,20 | -1,61% | 109.287,00 |
| 02.06.2026 | 68,68 | 69,87 | 68,30 | 69,31 | 0,01% | 113.698,00 |
| 01.06.2026 | 68,99 | 69,99 | 68,24 | 69,30 | -1,24% | 148.067,00 |
| 29.05.2026 | 70,48 | 70,64 | 69,30 | 70,17 | -0,41% | 120.756,00 |
| 28.05.2026 | 71,31 | 71,32 | 70,03 | 70,46 | -0,98% | 69.675,00 |
| 27.05.2026 | 72,38 | 72,71 | 70,79 | 71,16 | -1,78% | 62.993,00 |
| 26.05.2026 | 72,77 | 73,23 | 71,97 | 72,45 | -0,37% | 72.982,00 |
| 22.05.2026 | 73,21 | 73,65 | 72,54 | 72,72 | -0,77% | 80.270,00 |
| 21.05.2026 | 72,60 | 73,65 | 71,95 | 73,29 | 0,64% | 71.422,00 |
| 20.05.2026 | 72,54 | 73,90 | 72,38 | 72,82 | 0,12% | 45.932,00 |
| 19.05.2026 | 72,52 | 73,55 | 71,89 | 72,73 | 0,18% | 54.402,00 |
| 18.05.2026 | 71,08 | 73,14 | 71,08 | 72,60 | 2,20% | 67.353,00 |
| 15.05.2026 | 71,10 | 72,00 | 70,37 | 71,04 | -0,14% | 86.268,00 |
| 14.05.2026 | 70,26 | 71,55 | 70,26 | 71,14 | 2,07% | 74.796,00 |
| 13.05.2026 | 70,36 | 70,98 | 69,01 | 69,70 | -0,94% | 76.845,00 |
| 12.05.2026 | 70,86 | 71,15 | 69,74 | 70,36 | -0,80% | 91.077,00 |
| 11.05.2026 | 71,85 | 72,12 | 70,52 | 70,93 | -0,70% | 94.482,00 |
| 08.05.2026 | 72,99 | 72,99 | 70,90 | 71,43 | -2,12% | 86.019,00 |
| 07.05.2026 | 72,48 | 73,10 | 68,90 | 72,98 | -1,60% | 159.243,00 |
| 06.05.2026 | 74,44 | 74,77 | 73,61 | 74,17 | -0,27% | 80.269,00 |
| 05.05.2026 | 75,19 | 76,62 | 74,37 | 74,37 | -1,22% | 99.353,00 |
| 04.05.2026 | 75,04 | 76,83 | 74,93 | 75,29 | -0,44% | 79.869,00 |
| 01.05.2026 | 75,59 | 76,54 | 75,55 | 75,62 | 0,61% | 92.824,00 |
| 30.04.2026 | 75,00 | 75,61 | 74,81 | 75,16 | -0,29% | 73.730,00 |
| 29.04.2026 | 76,83 | 76,83 | 75,22 | 75,38 | -2,38% | 74.472,00 |
| 28.04.2026 | 76,74 | 77,78 | 76,58 | 77,22 | 0,97% | 74.891,00 |
| 27.04.2026 | 75,65 | 77,06 | 75,65 | 76,48 | 0,58% | 69.999,00 |
| 24.04.2026 | 75,65 | 76,70 | 75,53 | 76,04 | -0,11% | 62.203,00 |
| 23.04.2026 | 74,95 | 76,17 | 74,95 | 76,12 | 1,75% | 79.352,00 |
| 22.04.2026 | 76,12 | 76,12 | 74,78 | 74,81 | -1,59% | 90.318,00 |
| 21.04.2026 | 76,15 | 76,65 | 75,51 | 76,02 | -0,26% | 76.488,00 |
| 20.04.2026 | 76,64 | 77,27 | 76,08 | 76,22 | -0,69% | 74.674,00 |
| 17.04.2026 | 75,85 | 77,42 | 75,57 | 76,75 | 1,45% | 74.805,00 |
| 16.04.2026 | 74,53 | 75,71 | 74,45 | 75,66 | 1,08% | 104.226,00 |
| 15.04.2026 | 74,79 | 75,10 | 74,04 | 74,85 | -0,19% | 75.546,00 |
| 14.04.2026 | 75,13 | 75,31 | 74,65 | 74,99 | -0,32% | 70.518,00 |
| 13.04.2026 | 74,69 | 75,32 | 74,18 | 75,23 | 0,63% | 84.328,00 |
| 10.04.2026 | 75,63 | 75,63 | 74,07 | 74,76 | -1,06% | 73.693,00 |
| 09.04.2026 | 74,45 | 76,19 | 74,25 | 75,56 | 1,18% | 85.062,00 |
| 08.04.2026 | 74,52 | 75,22 | 74,05 | 74,68 | 0,97% | 112.497,00 |
| 07.04.2026 | 73,15 | 74,42 | 73,15 | 73,96 | 0,90% | 93.494,00 |
| 06.04.2026 | 73,15 | 73,35 | 72,63 | 73,30 | 0,27% | 66.301,00 |
| 02.04.2026 | 71,73 | 73,54 | 71,72 | 73,10 | 1,58% | 77.077,00 |
| 01.04.2026 | 72,59 | 73,03 | 71,76 | 71,96 | -0,94% | 81.076,00 |
| 31.03.2026 | 74,91 | 74,91 | 72,20 | 72,64 | -1,98% | 156.196,00 |
| 30.03.2026 | 72,75 | 74,50 | 72,48 | 74,11 | 2,00% | 124.028,00 |
| 27.03.2026 | 73,09 | 73,27 | 72,43 | 72,66 | -0,79% | 92.616,00 |
| 26.03.2026 | 72,59 | 73,29 | 72,35 | 73,24 | 0,58% | 95.056,00 |
| 25.03.2026 | 73,63 | 73,63 | 72,22 | 72,82 | -0,78% | 73.992,00 |
| 24.03.2026 | 72,93 | 73,97 | 72,72 | 73,39 | 0,37% | 71.292,00 |
| 23.03.2026 | 72,55 | 73,68 | 72,49 | 73,12 | 2,32% | 96.960,00 |
| 20.03.2026 | 72,49 | 72,63 | 70,81 | 71,46 | -1,27% | 318.693,00 |
| 19.03.2026 | 71,83 | 72,77 | 71,19 | 72,38 | 0,53% | 83.136,00 |
| 18.03.2026 | 72,39 | 72,40 | 71,60 | 72,00 | -1,13% | 71.308,00 |
| 17.03.2026 | 73,91 | 74,70 | 72,57 | 72,82 | -0,97% | 67.669,00 |
| 16.03.2026 | 73,45 | 74,40 | 73,40 | 73,53 | 0,49% | 61.537,00 |