281,700€
0,16%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 281,85 | 286,70 | 279,85 | 281,90 | 0,23% | 749,00 |
| 13.05.2026 | 282,10 | 282,70 | 275,45 | 281,25 | -0,14% | 1.277,00 |
| 12.05.2026 | 281,10 | 282,40 | 277,25 | 281,65 | -0,41% | 960,00 |
| 11.05.2026 | 284,40 | 284,70 | 278,85 | 282,80 | -1,81% | 2.590,00 |
| 08.05.2026 | 291,10 | 293,05 | 285,20 | 288,00 | -0,95% | 1.219,00 |
| 07.05.2026 | 295,35 | 304,35 | 290,00 | 290,75 | -1,56% | 1.587,00 |
| 06.05.2026 | 273,90 | 300,90 | 272,10 | 295,35 | 8,74% | 3.327,00 |
| 05.05.2026 | 267,30 | 272,80 | 265,20 | 271,60 | 2,09% | 2.555,00 |
| 04.05.2026 | 275,60 | 276,70 | 262,90 | 266,05 | -2,69% | 2.918,00 |
| 30.04.2026 | 267,10 | 274,65 | 262,80 | 273,40 | 1,88% | 1.976,00 |
| 29.04.2026 | 272,05 | 273,40 | 266,35 | 268,35 | -0,96% | 1.492,00 |
| 28.04.2026 | 273,50 | 275,25 | 268,15 | 270,95 | -1,11% | 1.062,00 |
| 27.04.2026 | 268,35 | 275,30 | 267,70 | 274,00 | 1,56% | 2.987,00 |
| 24.04.2026 | 280,00 | 281,50 | 268,70 | 269,80 | -2,35% | 2.883,00 |
| 23.04.2026 | 279,50 | 294,50 | 270,85 | 276,30 | 0,40% | 4.436,00 |
| 22.04.2026 | 287,05 | 287,90 | 266,00 | 275,20 | -3,29% | 6.721,00 |
| 21.04.2026 | 301,00 | 301,15 | 281,90 | 284,55 | -6,24% | 4.346,00 |
| 20.04.2026 | 313,85 | 314,70 | 302,20 | 303,50 | -3,50% | 1.244,00 |
| 17.04.2026 | 300,30 | 320,70 | 296,95 | 314,50 | 5,06% | 2.098,00 |
| 16.04.2026 | 310,15 | 311,25 | 297,05 | 299,35 | -3,00% | 1.867,00 |
| 15.04.2026 | 316,30 | 317,20 | 307,25 | 308,60 | -2,77% | 1.089,00 |
| 14.04.2026 | 311,80 | 319,15 | 310,70 | 317,40 | 2,55% | 1.321,00 |
| 13.04.2026 | 307,30 | 311,55 | 303,90 | 309,50 | -0,69% | 1.020,00 |
| 10.04.2026 | 316,90 | 318,20 | 302,50 | 311,65 | -1,70% | 1.319,00 |
| 09.04.2026 | 309,20 | 318,80 | 308,30 | 317,05 | 2,13% | 1.304,00 |
| 08.04.2026 | 297,90 | 316,65 | 297,90 | 310,45 | 8,76% | 3.238,00 |
| 07.04.2026 | 289,80 | 290,90 | 281,75 | 285,45 | -1,18% | 1.601,00 |
| 02.04.2026 | 289,15 | 290,95 | 283,15 | 288,85 | -1,53% | 2.183,00 |
| 01.04.2026 | 287,00 | 298,00 | 285,50 | 293,35 | 4,99% | 4.086,00 |
| 31.03.2026 | 277,70 | 280,85 | 274,60 | 279,40 | 1,03% | 3.364,00 |
| 30.03.2026 | 274,95 | 279,95 | 270,70 | 276,55 | 0,66% | 2.702,00 |
| 27.03.2026 | 281,90 | 282,90 | 274,10 | 274,75 | -2,45% | 1.946,00 |
| 26.03.2026 | 286,40 | 286,90 | 279,00 | 281,65 | -2,02% | 1.082,00 |
| 25.03.2026 | 283,85 | 290,30 | 283,45 | 287,45 | 1,68% | 1.320,00 |
| 24.03.2026 | 288,00 | 290,40 | 278,55 | 282,70 | -2,43% | 1.486,00 |
| 23.03.2026 | 274,00 | 295,55 | 271,30 | 289,75 | 2,73% | 3.339,00 |
| 20.03.2026 | 295,65 | 298,40 | 279,30 | 282,05 | -5,00% | 3.643,00 |
| 19.03.2026 | 300,90 | 303,10 | 293,55 | 296,90 | -2,06% | 1.785,00 |
| 18.03.2026 | 309,00 | 311,25 | 302,35 | 303,15 | -0,79% | 1.541,00 |
| 17.03.2026 | 305,95 | 309,80 | 303,40 | 305,55 | -0,78% | 861,00 |
| 16.03.2026 | 305,70 | 308,85 | 299,30 | 307,95 | 1,45% | 1.969,00 |
| 13.03.2026 | 307,80 | 310,60 | 300,95 | 303,55 | -1,36% | 1.585,00 |
| 12.03.2026 | 314,55 | 320,15 | 302,35 | 307,75 | -3,16% | 1.286,00 |
| 11.03.2026 | 320,80 | 321,30 | 312,75 | 317,80 | -0,50% | 1.425,00 |
| 10.03.2026 | 320,85 | 324,60 | 317,25 | 319,40 | -1,01% | 1.620,00 |
| 09.03.2026 | 319,30 | 325,60 | 302,50 | 322,65 | 0,17% | 2.536,00 |
| 06.03.2026 | 320,65 | 322,95 | 315,30 | 322,10 | 1,34% | 1.265,00 |
| 05.03.2026 | 328,85 | 330,50 | 313,50 | 317,85 | -4,25% | 1.775,00 |
| 04.03.2026 | 324,15 | 332,60 | 319,10 | 331,95 | 1,58% | 1.553,00 |
| 03.03.2026 | 335,25 | 335,50 | 318,70 | 326,80 | -2,93% | 3.774,00 |
| 02.03.2026 | 343,10 | 343,10 | 331,45 | 336,65 | -1,22% | 8.838,00 |
| 27.02.2026 | 347,80 | 348,90 | 336,95 | 340,80 | -2,45% | 1.286,00 |
| 26.02.2026 | 343,10 | 349,90 | 342,90 | 349,35 | 1,33% | 3.193,00 |
| 25.02.2026 | 342,55 | 345,40 | 341,50 | 344,75 | 0,55% | 844,00 |
| 24.02.2026 | 346,10 | 347,00 | 339,25 | 342,85 | -0,84% | 937,00 |
| 23.02.2026 | 345,80 | 347,50 | 342,90 | 345,75 | -0,23% | 1.075,00 |
| 20.02.2026 | 341,40 | 347,40 | 339,95 | 346,55 | 1,85% | 1.520,00 |
| 19.02.2026 | 346,15 | 353,00 | 338,30 | 340,25 | -1,70% | 1.644,00 |
| 18.02.2026 | 341,50 | 351,00 | 339,30 | 346,15 | 1,42% | 2.268,00 |
| 17.02.2026 | 337,40 | 343,30 | 333,30 | 341,30 | 0,75% | 1.541,00 |
| 16.02.2026 | 335,60 | 339,20 | 327,85 | 338,75 | 1,88% | 1.757,00 |
| 13.02.2026 | 315,20 | 337,15 | 313,60 | 332,50 | 8,39% | 4.605,00 |
| 12.02.2026 | 306,90 | 311,25 | 305,70 | 306,75 | 0,03% | 1.148,00 |
| 11.02.2026 | 309,00 | 309,20 | 304,10 | 306,65 | -0,37% | 1.143,00 |
| 10.02.2026 | 314,35 | 315,30 | 307,25 | 307,80 | -2,13% | 866,00 |
| 09.02.2026 | 308,80 | 315,80 | 307,75 | 314,50 | 1,90% | 1.237,00 |
| 06.02.2026 | 302,70 | 308,65 | 301,30 | 308,65 | 2,02% | 1.075,00 |
| 05.02.2026 | 299,70 | 305,20 | 298,30 | 302,55 | 1,02% | 2.069,00 |
| 04.02.2026 | 307,50 | 308,20 | 297,90 | 299,50 | -1,14% | 2.003,00 |
| 03.02.2026 | 303,80 | 306,90 | 300,55 | 302,95 | 0,20% | 1.989,00 |
| 02.02.2026 | 300,90 | 303,50 | 294,70 | 302,35 | 0,05% | 1.956,00 |
| 30.01.2026 | 296,40 | 303,10 | 295,50 | 302,20 | 1,44% | 1.807,00 |
| 29.01.2026 | 302,80 | 306,10 | 293,80 | 297,90 | -1,19% | 4.389,00 |
| 28.01.2026 | 309,30 | 312,40 | 299,60 | 301,50 | -2,99% | 1.387,00 |
| 27.01.2026 | 309,40 | 311,00 | 307,45 | 310,80 | 0,76% | 807,00 |
| 26.01.2026 | 309,00 | 311,55 | 305,35 | 308,45 | -0,95% | 1.758,00 |
| 23.01.2026 | 306,00 | 312,25 | 304,00 | 311,40 | 2,10% | 1.882,00 |
| 22.01.2026 | 318,45 | 321,30 | 303,50 | 305,00 | -4,03% | 1.840,00 |
| 21.01.2026 | 318,25 | 318,90 | 312,50 | 317,80 | 0,63% | 1.291,00 |
| 20.01.2026 | 315,85 | 317,50 | 311,25 | 315,80 | -0,71% | 1.524,00 |
| 19.01.2026 | 316,95 | 323,25 | 315,90 | 318,05 | -0,92% | 1.598,00 |
| 16.01.2026 | 318,50 | 323,50 | 318,00 | 321,00 | 0,53% | 1.174,00 |
| 15.01.2026 | 321,85 | 323,60 | 314,95 | 319,30 | -0,19% | 1.580,00 |
| 14.01.2026 | 327,65 | 329,75 | 318,45 | 319,90 | -1,63% | 1.478,00 |
| 13.01.2026 | 320,50 | 326,30 | 319,20 | 325,20 | 1,59% | 1.012,00 |
| 12.01.2026 | 318,45 | 320,95 | 316,20 | 320,10 | 0,76% | 1.777,00 |
| 09.01.2026 | 320,95 | 321,70 | 312,80 | 317,70 | -0,63% | 1.140,00 |
| 08.01.2026 | 322,10 | 331,00 | 318,70 | 319,70 | -1,39% | 1.755,00 |
| 07.01.2026 | 313,70 | 324,90 | 312,70 | 324,20 | 3,45% | 2.743,00 |
| 06.01.2026 | 314,50 | 315,45 | 311,30 | 313,40 | 0,30% | 1.979,00 |
| 05.01.2026 | 308,90 | 313,50 | 308,90 | 312,45 | 1,41% | 1.335,00 |
| 02.01.2026 | 297,10 | 308,30 | 296,00 | 308,10 | 4,35% | 1.060,00 |
| 30.12.2025 | 294,85 | 295,40 | 293,55 | 295,25 | 0,10% | 259,00 |
| 29.12.2025 | 298,10 | 303,10 | 293,45 | 294,95 | -1,16% | 1.000,00 |
| 23.12.2025 | 302,85 | 304,60 | 298,25 | 298,40 | -1,70% | 443,00 |
| 22.12.2025 | 304,70 | 305,40 | 300,35 | 303,55 | -0,48% | 2.249,00 |
| 19.12.2025 | 301,05 | 307,20 | 300,50 | 305,00 | 0,93% | 959,00 |
| 18.12.2025 | 293,20 | 302,20 | 293,20 | 302,20 | 2,70% | 285,00 |
| 17.12.2025 | 294,50 | 300,10 | 293,70 | 294,25 | -0,03% | 910,00 |
| 16.12.2025 | 288,50 | 295,20 | 285,50 | 294,35 | 0,58% | 1.247,00 |