294,150€
-1,31%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 298,10 | 299,35 | 293,70 | 294,45 | -1,21% | 1.177,00 |
| 08.12.2025 | 292,00 | 298,50 | 291,90 | 298,05 | 1,85% | 853,00 |
| 05.12.2025 | 294,90 | 297,45 | 292,30 | 292,65 | -0,32% | 387,00 |
| 04.12.2025 | 299,80 | 300,10 | 291,50 | 293,60 | -1,59% | 778,00 |
| 03.12.2025 | 291,20 | 298,80 | 290,70 | 298,35 | 2,54% | 595,00 |
| 02.12.2025 | 286,35 | 293,60 | 286,00 | 290,95 | 1,57% | 256,00 |
| 01.12.2025 | 288,80 | 291,20 | 281,65 | 286,45 | -1,10% | 1.142,00 |
| 28.11.2025 | 288,30 | 292,50 | 287,70 | 289,65 | 0,19% | 501,00 |
| 27.11.2025 | 289,00 | 289,50 | 287,55 | 289,10 | -0,05% | 441,00 |
| 26.11.2025 | 290,00 | 290,60 | 285,45 | 289,25 | 0,14% | 978,00 |
| 25.11.2025 | 282,40 | 288,85 | 281,20 | 288,85 | 3,00% | 1.411,00 |
| 24.11.2025 | 289,80 | 290,30 | 278,30 | 280,45 | -3,49% | 2.810,00 |
| 21.11.2025 | 295,80 | 296,50 | 288,65 | 290,60 | -1,84% | 1.960,00 |
| 20.11.2025 | 301,20 | 303,95 | 294,10 | 296,05 | -1,07% | 923,00 |
| 19.11.2025 | 299,80 | 301,00 | 296,40 | 299,25 | -0,32% | 987,00 |
| 18.11.2025 | 301,90 | 305,10 | 298,30 | 300,20 | -1,20% | 1.328,00 |
| 17.11.2025 | 304,40 | 308,70 | 303,20 | 303,85 | -0,13% | 1.053,00 |
| 14.11.2025 | 306,65 | 307,20 | 300,05 | 304,25 | -0,70% | 1.015,00 |
| 13.11.2025 | 311,80 | 312,30 | 304,90 | 306,40 | -1,34% | 881,00 |
| 12.11.2025 | 308,60 | 311,65 | 308,15 | 310,55 | 0,91% | 1.003,00 |
| 11.11.2025 | 310,85 | 314,10 | 305,65 | 307,75 | -1,27% | 1.032,00 |
| 10.11.2025 | 304,50 | 311,90 | 304,10 | 311,70 | 2,60% | 916,00 |
| 07.11.2025 | 301,30 | 304,25 | 300,10 | 303,80 | 0,95% | 1.029,00 |
| 06.11.2025 | 306,85 | 307,50 | 300,10 | 300,95 | -1,87% | 842,00 |
| 05.11.2025 | 306,35 | 308,90 | 305,10 | 306,70 | -0,54% | 666,00 |
| 04.11.2025 | 309,10 | 311,00 | 304,50 | 308,35 | -0,44% | 638,00 |
| 03.11.2025 | 309,75 | 311,75 | 306,40 | 309,70 | 0,11% | 1.891,00 |
| 31.10.2025 | 303,50 | 309,90 | 303,10 | 309,35 | 1,71% | 545,00 |
| 30.10.2025 | 302,70 | 307,25 | 300,40 | 304,15 | -0,13% | 673,00 |
| 29.10.2025 | 305,60 | 305,60 | 301,55 | 304,55 | -0,16% | 1.009,00 |
| 28.10.2025 | 303,10 | 306,00 | 301,25 | 305,05 | 0,46% | 659,00 |
| 27.10.2025 | 306,35 | 309,90 | 302,45 | 303,65 | -0,44% | 2.047,00 |
| 24.10.2025 | 318,00 | 318,40 | 301,30 | 305,00 | -2,71% | 3.283,00 |
| 23.10.2025 | 303,90 | 318,00 | 303,40 | 313,50 | 3,29% | 1.310,00 |
| 22.10.2025 | 309,30 | 310,90 | 302,65 | 303,50 | -1,48% | 1.235,00 |
| 21.10.2025 | 303,35 | 309,30 | 302,45 | 308,05 | 1,42% | 1.549,00 |
| 20.10.2025 | 298,90 | 305,25 | 298,60 | 303,75 | 1,54% | 908,00 |
| 17.10.2025 | 299,10 | 302,30 | 294,80 | 299,15 | -0,27% | 1.325,00 |
| 16.10.2025 | 297,15 | 303,05 | 295,20 | 299,95 | 0,98% | 634,00 |
| 15.10.2025 | 301,00 | 301,80 | 295,45 | 297,05 | -1,57% | 1.289,00 |
| 14.10.2025 | 297,20 | 302,30 | 292,80 | 301,80 | 0,82% | 534,00 |
| 13.10.2025 | 296,60 | 300,00 | 295,60 | 299,35 | 1,15% | 1.043,00 |
| 10.10.2025 | 303,40 | 304,30 | 295,95 | 295,95 | -2,12% | 1.066,00 |
| 09.10.2025 | 303,70 | 305,95 | 300,50 | 302,35 | -0,20% | 1.481,00 |
| 08.10.2025 | 298,70 | 303,90 | 298,20 | 302,95 | 1,64% | 816,00 |
| 07.10.2025 | 296,70 | 300,55 | 295,70 | 298,05 | -0,13% | 1.136,00 |
| 06.10.2025 | 304,70 | 305,00 | 297,60 | 298,45 | -1,89% | 1.517,00 |
| 03.10.2025 | 302,50 | 306,45 | 301,90 | 304,20 | 0,25% | 1.329,00 |
| 02.10.2025 | 299,90 | 305,65 | 299,20 | 303,45 | 1,61% | 1.574,00 |
| 01.10.2025 | 301,40 | 301,90 | 295,60 | 298,65 | -0,58% | 876,00 |
| 30.09.2025 | 294,90 | 300,90 | 293,75 | 300,40 | 1,61% | 1.043,00 |
| 29.09.2025 | 296,70 | 298,50 | 292,70 | 295,65 | 0,03% | 1.147,00 |
| 26.09.2025 | 294,00 | 296,80 | 293,10 | 295,55 | 0,89% | 1.018,00 |
| 25.09.2025 | 293,30 | 293,90 | 286,75 | 292,95 | -0,07% | 686,00 |
| 24.09.2025 | 290,70 | 295,25 | 290,55 | 293,15 | 0,84% | 969,00 |
| 23.09.2025 | 295,95 | 298,75 | 290,20 | 290,70 | -1,24% | 748,00 |
| 22.09.2025 | 293,70 | 295,65 | 291,80 | 294,35 | 0,00% | 1.617,00 |
| 19.09.2025 | 285,85 | 294,35 | 285,15 | 294,35 | 3,57% | 1.191,00 |
| 18.09.2025 | 280,80 | 287,05 | 279,20 | 284,20 | 1,34% | 591,00 |
| 17.09.2025 | 284,60 | 285,10 | 278,40 | 280,45 | -1,46% | 516,00 |
| 16.09.2025 | 290,30 | 291,10 | 283,10 | 284,60 | -1,71% | 1.016,00 |
| 15.09.2025 | 284,85 | 290,00 | 283,50 | 289,55 | 1,33% | 1.362,00 |
| 12.09.2025 | 286,30 | 286,40 | 283,55 | 285,75 | 0,26% | 403,00 |
| 11.09.2025 | 281,20 | 285,20 | 280,20 | 285,00 | 1,50% | 613,00 |
| 10.09.2025 | 281,45 | 283,50 | 280,30 | 280,80 | -0,04% | 669,00 |
| 09.09.2025 | 278,35 | 281,60 | 277,10 | 280,90 | 0,72% | 626,00 |
| 08.09.2025 | 278,35 | 281,10 | 276,60 | 278,90 | 0,04% | 809,00 |
| 05.09.2025 | 282,50 | 284,95 | 276,85 | 278,80 | -0,99% | 1.270,00 |
| 04.09.2025 | 282,50 | 283,00 | 278,65 | 281,60 | -0,35% | 932,00 |
| 03.09.2025 | 281,70 | 282,85 | 279,80 | 282,60 | 0,18% | 1.934,00 |
| 02.09.2025 | 285,60 | 286,70 | 279,10 | 282,10 | -1,24% | 1.117,00 |
| 01.09.2025 | 286,30 | 287,45 | 284,40 | 285,65 | -0,23% | 1.797,00 |
| 29.08.2025 | 288,00 | 288,10 | 284,15 | 286,30 | -0,56% | 1.780,00 |
| 28.08.2025 | 286,25 | 289,10 | 284,30 | 287,90 | 0,61% | 782,00 |
| 27.08.2025 | 289,00 | 290,00 | 285,10 | 286,15 | -0,99% | 777,00 |
| 26.08.2025 | 290,65 | 291,10 | 284,05 | 289,00 | -0,09% | 1.685,00 |
| 25.08.2025 | 291,10 | 291,70 | 288,80 | 289,25 | -0,52% | 1.211,00 |
| 22.08.2025 | 292,90 | 293,40 | 290,20 | 290,75 | -1,07% | 910,00 |
| 21.08.2025 | 291,70 | 296,10 | 290,35 | 293,90 | 1,33% | 975,00 |
| 20.08.2025 | 290,65 | 292,55 | 288,10 | 290,05 | -0,38% | 941,00 |
| 19.08.2025 | 293,10 | 293,40 | 289,65 | 291,15 | -0,89% | 719,00 |
| 18.08.2025 | 292,50 | 294,30 | 289,85 | 293,75 | 1,07% | 1.155,00 |
| 15.08.2025 | 296,40 | 296,90 | 290,45 | 290,65 | -1,66% | 1.408,00 |
| 14.08.2025 | 288,20 | 295,65 | 288,10 | 295,55 | 2,53% | 954,00 |
| 13.08.2025 | 292,30 | 293,55 | 288,10 | 288,25 | -1,17% | 1.424,00 |
| 12.08.2025 | 288,60 | 292,20 | 287,40 | 291,65 | 1,46% | 941,00 |
| 11.08.2025 | 292,50 | 292,50 | 286,30 | 287,45 | -2,16% | 2.488,00 |
| 08.08.2025 | 289,45 | 294,50 | 289,30 | 293,80 | 1,71% | 934,00 |
| 07.08.2025 | 289,30 | 292,70 | 285,20 | 288,85 | 0,52% | 2.198,00 |
| 06.08.2025 | 290,00 | 292,25 | 287,20 | 287,35 | -0,97% | 1.287,00 |
| 05.08.2025 | 291,30 | 292,25 | 286,05 | 290,15 | 0,45% | 1.419,00 |
| 04.08.2025 | 283,35 | 289,10 | 282,65 | 288,85 | 2,50% | 1.643,00 |
| 01.08.2025 | 287,60 | 290,25 | 277,20 | 281,80 | -2,31% | 3.313,00 |
| 31.07.2025 | 285,30 | 295,25 | 284,80 | 288,45 | 1,93% | 3.280,00 |
| 30.07.2025 | 281,85 | 283,45 | 280,45 | 283,00 | 0,44% | 809,00 |
| 29.07.2025 | 276,75 | 285,55 | 276,25 | 281,75 | 2,06% | 1.177,00 |
| 28.07.2025 | 281,60 | 283,20 | 275,20 | 276,05 | -1,09% | 1.446,00 |
| 25.07.2025 | 281,05 | 281,80 | 276,35 | 279,10 | -0,50% | 899,00 |
| 24.07.2025 | 283,30 | 284,50 | 278,20 | 280,50 | -0,74% | 1.964,00 |
| 23.07.2025 | 278,05 | 288,00 | 276,75 | 282,60 | 2,65% | 2.991,00 |