71,140$
2,07%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.03.2026 | 72,67 | 73,27 | 72,02 | 73,17 | 1,47% | 63.588,00 |
| 12.03.2026 | 71,26 | 72,17 | 70,89 | 72,11 | 0,52% | 81.614,00 |
| 11.03.2026 | 72,15 | 72,40 | 70,69 | 71,74 | -1,31% | 71.861,00 |
| 10.03.2026 | 72,89 | 73,88 | 72,17 | 72,69 | 0,21% | 54.437,00 |
| 09.03.2026 | 72,93 | 73,62 | 71,55 | 72,54 | -3,19% | 84.041,00 |
| 06.03.2026 | 74,45 | 75,09 | 72,30 | 74,93 | -0,35% | 87.916,00 |
| 05.03.2026 | 75,92 | 76,26 | 74,40 | 75,19 | -1,48% | 84.137,00 |
| 04.03.2026 | 75,70 | 76,50 | 74,60 | 76,32 | 0,82% | 91.758,00 |
| 03.03.2026 | 76,40 | 76,53 | 74,91 | 75,70 | -1,64% | 53.511,00 |
| 02.03.2026 | 76,00 | 77,28 | 76,00 | 76,96 | -0,86% | 74.630,00 |
| 27.02.2026 | 77,44 | 77,90 | 76,12 | 77,63 | -0,19% | 70.446,00 |
| 26.02.2026 | 78,55 | 80,55 | 77,21 | 77,78 | -0,87% | 80.819,00 |
| 25.02.2026 | 77,54 | 78,62 | 76,14 | 78,46 | 1,32% | 61.148,00 |
| 24.02.2026 | 77,58 | 77,97 | 76,45 | 77,44 | -0,37% | 62.794,00 |
| 23.02.2026 | 78,47 | 78,51 | 77,13 | 77,73 | -0,88% | 65.693,00 |
| 20.02.2026 | 78,68 | 78,68 | 76,83 | 78,42 | 0,05% | 68.255,00 |
| 19.02.2026 | 78,29 | 79,00 | 77,93 | 78,38 | -0,52% | 50.781,00 |
| 18.02.2026 | 80,14 | 80,14 | 78,12 | 78,79 | -2,00% | 51.222,00 |
| 17.02.2026 | 79,47 | 80,84 | 79,47 | 80,40 | 1,35% | 42.402,00 |
| 13.02.2026 | 80,30 | 80,61 | 78,82 | 79,33 | -1,23% | 37.070,00 |
| 12.02.2026 | 80,22 | 80,88 | 79,27 | 80,32 | 0,93% | 45.751,00 |
| 11.02.2026 | 78,89 | 80,00 | 78,28 | 79,58 | 0,87% | 65.043,00 |
| 10.02.2026 | 78,74 | 79,38 | 78,21 | 78,89 | 0,24% | 67.832,00 |
| 09.02.2026 | 79,92 | 80,69 | 78,40 | 78,70 | -1,89% | 99.793,00 |
| 06.02.2026 | 81,00 | 81,49 | 79,98 | 80,22 | -0,24% | 77.870,00 |
| 05.02.2026 | 79,15 | 80,85 | 79,15 | 80,41 | 2,47% | 67.418,00 |
| 04.02.2026 | 79,75 | 80,30 | 78,31 | 78,47 | -1,01% | 108.439,00 |
| 03.02.2026 | 78,66 | 80,30 | 78,19 | 79,27 | 0,29% | 73.440,00 |
| 02.02.2026 | 78,52 | 79,85 | 77,55 | 79,04 | 0,47% | 101.117,00 |
| 30.01.2026 | 77,75 | 79,08 | 77,07 | 78,67 | 1,96% | 319.322,00 |
| 29.01.2026 | 76,27 | 77,66 | 76,08 | 77,16 | 1,57% | 77.335,00 |
| 28.01.2026 | 76,24 | 76,84 | 75,69 | 75,97 | -0,13% | 59.517,00 |
| 27.01.2026 | 76,56 | 76,91 | 75,79 | 76,07 | -0,96% | 47.288,00 |
| 26.01.2026 | 75,87 | 77,14 | 75,65 | 76,81 | 1,07% | 65.407,00 |
| 22.01.2026 | 75,47 | 76,22 | 75,09 | 76,00 | 0,61% | 76.088,00 |
| 21.01.2026 | 75,00 | 76,35 | 74,47 | 75,54 | 0,94% | 61.560,00 |
| 20.01.2026 | 75,64 | 76,44 | 74,63 | 74,84 | -1,55% | 80.035,00 |
| 16.01.2026 | 76,34 | 76,35 | 75,54 | 76,02 | -0,61% | 62.868,00 |
| 15.01.2026 | 75,88 | 76,89 | 75,88 | 76,49 | 0,91% | 49.422,00 |
| 14.01.2026 | 75,04 | 75,83 | 74,64 | 75,80 | 1,19% | 76.278,00 |
| 13.01.2026 | 76,34 | 76,34 | 74,69 | 74,91 | -2,07% | 57.150,00 |
| 12.01.2026 | 75,62 | 77,11 | 75,00 | 76,49 | 0,90% | 69.666,00 |
| 09.01.2026 | 77,23 | 77,71 | 75,63 | 75,81 | -2,07% | 65.909,00 |
| 08.01.2026 | 77,05 | 78,78 | 77,05 | 77,41 | 1,26% | 96.355,00 |
| 07.01.2026 | 75,45 | 76,50 | 74,36 | 76,45 | 1,58% | 61.625,00 |
| 06.01.2026 | 75,13 | 75,42 | 74,52 | 75,26 | -0,37% | 62.796,00 |
| 05.01.2026 | 75,37 | 76,62 | 75,01 | 75,54 | -0,23% | 72.432,00 |
| 02.01.2026 | 77,80 | 77,89 | 75,54 | 75,71 | -2,82% | 43.019,00 |
| 31.12.2025 | 79,26 | 79,26 | 77,88 | 77,91 | -1,02% | 31.587,00 |
| 30.12.2025 | 78,78 | 79,17 | 78,28 | 78,71 | -0,15% | 46.560,00 |
| 29.12.2025 | 78,40 | 78,83 | 78,10 | 78,83 | 0,55% | 41.140,00 |
| 26.12.2025 | 79,21 | 79,46 | 78,11 | 78,40 | -0,92% | 51.445,00 |
| 24.12.2025 | 79,48 | 79,48 | 78,83 | 79,13 | -0,20% | 21.164,00 |
| 23.12.2025 | 79,00 | 79,74 | 77,37 | 79,29 | 0,33% | 51.571,00 |
| 22.12.2025 | 78,16 | 79,39 | 78,16 | 79,03 | 0,86% | 70.579,00 |
| 19.12.2025 | 79,58 | 80,30 | 77,99 | 78,36 | -2,09% | 343.715,00 |
| 18.12.2025 | 79,58 | 80,16 | 78,70 | 80,03 | 0,39% | 76.454,00 |