210,100€
0,12%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 209,90 | 211,60 | 208,95 | 210,20 | 0,17% | 124,00 |
| 20.12.2024 | 210,30 | 211,05 | 207,75 | 209,85 | -0,55% | 318,00 |
| 19.12.2024 | 211,50 | 212,40 | 209,95 | 211,00 | -0,47% | 388,00 |
| 18.12.2024 | 211,85 | 214,95 | 211,30 | 212,00 | 0,14% | 379,00 |
| 17.12.2024 | 212,20 | 213,20 | 211,25 | 211,70 | 0,64% | 704,00 |
| 16.12.2024 | 208,70 | 211,55 | 208,30 | 210,35 | 0,60% | 365,00 |
| 13.12.2024 | 207,70 | 210,45 | 207,30 | 209,10 | 0,65% | 158,00 |
| 12.12.2024 | 210,15 | 211,25 | 207,50 | 207,75 | -1,24% | 114,00 |
| 11.12.2024 | 206,60 | 210,90 | 205,80 | 210,35 | 1,94% | 560,00 |
| 10.12.2024 | 208,85 | 211,00 | 205,75 | 206,35 | -1,43% | 487,00 |
| 09.12.2024 | 211,10 | 213,00 | 209,25 | 209,35 | -0,85% | 756,00 |
| 06.12.2024 | 210,55 | 215,95 | 210,50 | 211,15 | -1,01% | 1.135,00 |
| 05.12.2024 | 228,50 | 228,80 | 211,50 | 213,30 | -6,69% | 3.492,00 |
| 04.12.2024 | 227,35 | 229,10 | 226,10 | 228,60 | 0,53% | 414,00 |
| 03.12.2024 | 222,05 | 227,80 | 221,50 | 227,40 | 2,39% | 296,00 |
| 02.12.2024 | 218,65 | 222,60 | 217,60 | 222,10 | 0,91% | 497,00 |
| 29.11.2024 | 218,55 | 221,00 | 217,70 | 220,10 | 0,41% | 267,00 |
| 28.11.2024 | 218,50 | 220,15 | 217,75 | 219,20 | 0,55% | 186,00 |
| 27.11.2024 | 218,30 | 219,50 | 215,20 | 218,00 | -0,46% | 165,00 |
| 26.11.2024 | 216,75 | 219,50 | 216,35 | 219,00 | 0,64% | 125,00 |
| 25.11.2024 | 220,40 | 223,65 | 217,00 | 217,60 | -1,09% | 446,00 |
| 22.11.2024 | 219,75 | 221,75 | 216,55 | 220,00 | -0,05% | 284,00 |
| 21.11.2024 | 219,10 | 220,30 | 216,05 | 220,10 | 0,50% | 345,00 |
| 20.11.2024 | 219,85 | 221,35 | 216,90 | 219,00 | 0,18% | 116,00 |
| 19.11.2024 | 219,15 | 219,30 | 213,50 | 218,60 | 0,23% | 278,00 |
| 18.11.2024 | 217,70 | 218,45 | 216,20 | 218,10 | 0,41% | 286,00 |
| 15.11.2024 | 216,95 | 218,85 | 216,10 | 217,20 | -0,23% | 147,00 |
| 14.11.2024 | 218,75 | 220,75 | 217,45 | 217,70 | -0,77% | 179,00 |
| 13.11.2024 | 216,05 | 220,00 | 215,80 | 219,40 | 0,87% | 133,00 |
| 12.11.2024 | 223,05 | 225,05 | 216,10 | 217,50 | -3,29% | 364,00 |
| 11.11.2024 | 220,50 | 225,70 | 220,25 | 224,90 | 2,30% | 363,00 |
| 08.11.2024 | 222,55 | 225,40 | 219,00 | 219,85 | -1,46% | 939,00 |
| 07.11.2024 | 219,85 | 223,70 | 218,35 | 223,10 | 1,64% | 359,00 |
| 06.11.2024 | 217,55 | 224,05 | 217,20 | 219,50 | 1,01% | 739,00 |
| 05.11.2024 | 211,40 | 217,90 | 210,80 | 217,30 | 3,25% | 332,00 |
| 04.11.2024 | 211,15 | 213,55 | 210,00 | 210,45 | 0,26% | 273,00 |
| 01.11.2024 | 207,40 | 211,15 | 207,30 | 209,90 | 0,94% | 54,00 |
| 31.10.2024 | 208,35 | 210,35 | 207,15 | 207,95 | -0,65% | 139,00 |
| 30.10.2024 | 209,55 | 210,10 | 206,55 | 209,30 | -0,24% | 398,00 |
| 29.10.2024 | 211,70 | 213,65 | 209,15 | 209,80 | -0,83% | 397,00 |
| 28.10.2024 | 211,85 | 212,75 | 209,80 | 211,55 | 0,31% | 188,00 |
| 25.10.2024 | 210,10 | 212,45 | 203,80 | 210,90 | 1,20% | 551,00 |
| 24.10.2024 | 210,10 | 211,90 | 207,90 | 208,40 | -0,64% | 682,00 |
| 23.10.2024 | 210,60 | 212,05 | 208,65 | 209,75 | -0,38% | 55,00 |
| 22.10.2024 | 213,65 | 215,25 | 209,70 | 210,55 | -1,57% | 236,00 |
| 21.10.2024 | 215,05 | 215,50 | 211,95 | 213,90 | -0,77% | 200,00 |
| 18.10.2024 | 213,75 | 215,90 | 211,50 | 215,55 | 0,87% | 594,00 |
| 17.10.2024 | 208,70 | 215,15 | 208,40 | 213,70 | 2,27% | 484,00 |
| 16.10.2024 | 207,50 | 210,25 | 206,60 | 208,95 | 0,67% | 29,00 |
| 15.10.2024 | 208,40 | 210,55 | 206,95 | 207,55 | -0,53% | 101,00 |
| 14.10.2024 | 205,05 | 209,10 | 204,80 | 208,65 | 1,76% | 385,00 |
| 11.10.2024 | 201,30 | 205,70 | 200,25 | 205,05 | 1,74% | 687,00 |
| 10.10.2024 | 203,70 | 203,90 | 200,35 | 201,55 | -1,35% | 391,00 |
| 09.10.2024 | 204,55 | 204,75 | 201,55 | 204,30 | -0,32% | 355,00 |
| 08.10.2024 | 201,60 | 205,05 | 200,85 | 204,95 | 1,04% | 158,00 |
| 07.10.2024 | 208,40 | 209,60 | 202,65 | 202,85 | -2,97% | 244,00 |
| 04.10.2024 | 207,30 | 209,10 | 203,45 | 209,05 | 0,97% | 2.452,00 |
| 03.10.2024 | 208,00 | 210,95 | 206,65 | 207,05 | -0,96% | 146,00 |
| 02.10.2024 | 211,10 | 212,90 | 208,25 | 209,05 | -0,95% | 263,00 |
| 01.10.2024 | 212,25 | 213,15 | 209,10 | 211,05 | -0,59% | 363,00 |
| 30.09.2024 | 213,75 | 214,00 | 210,15 | 212,30 | -0,33% | 319,00 |
| 27.09.2024 | 215,90 | 216,30 | 211,35 | 213,00 | -1,48% | 263,00 |
| 26.09.2024 | 215,25 | 216,60 | 214,15 | 216,20 | 1,48% | 787,00 |
| 25.09.2024 | 213,15 | 214,25 | 211,85 | 213,05 | -0,58% | 321,00 |
| 24.09.2024 | 212,45 | 214,90 | 212,15 | 214,30 | 1,20% | 433,00 |
| 23.09.2024 | 210,95 | 212,35 | 208,85 | 211,75 | 0,74% | 323,00 |
| 20.09.2024 | 207,90 | 211,75 | 207,60 | 210,20 | 0,74% | 445,00 |
| 19.09.2024 | 202,60 | 209,50 | 202,20 | 208,65 | 3,68% | 740,00 |
| 18.09.2024 | 202,30 | 203,15 | 199,43 | 201,25 | -0,47% | 552,00 |
| 17.09.2024 | 204,20 | 205,55 | 201,30 | 202,20 | -1,03% | 96,00 |
| 16.09.2024 | 203,70 | 205,05 | 202,05 | 204,30 | 0,32% | 354,00 |
| 13.09.2024 | 202,95 | 204,55 | 201,60 | 203,65 | 0,32% | 464,00 |
| 12.09.2024 | 197,90 | 203,70 | 197,52 | 203,00 | 2,93% | 428,00 |
| 11.09.2024 | 195,73 | 197,63 | 194,33 | 197,23 | 0,48% | 343,00 |
| 10.09.2024 | 193,30 | 196,58 | 192,90 | 196,27 | 1,21% | 574,00 |
| 09.09.2024 | 192,73 | 194,98 | 191,95 | 193,93 | 1,13% | 258,00 |
| 06.09.2024 | 192,50 | 196,52 | 191,58 | 191,75 | -0,48% | 670,00 |
| 05.09.2024 | 193,13 | 193,48 | 190,18 | 192,68 | -0,40% | 278,00 |
| 04.09.2024 | 192,70 | 194,25 | 191,05 | 193,45 | 0,09% | 444,00 |
| 03.09.2024 | 197,13 | 197,93 | 192,85 | 193,27 | -2,03% | 255,00 |
| 02.09.2024 | 198,45 | 198,85 | 195,65 | 197,27 | -0,75% | 139,00 |
| 30.08.2024 | 198,18 | 200,45 | 197,33 | 198,77 | 0,49% | 323,00 |
| 29.08.2024 | 197,50 | 199,23 | 197,20 | 197,80 | 0,11% | 299,00 |
| 28.08.2024 | 196,58 | 198,45 | 196,48 | 197,58 | 0,69% | 429,00 |
| 27.08.2024 | 196,95 | 197,48 | 195,58 | 196,23 | -0,20% | 263,00 |
| 26.08.2024 | 196,65 | 196,95 | 195,48 | 196,63 | -0,18% | 143,00 |
| 23.08.2024 | 196,25 | 197,43 | 195,90 | 196,98 | 0,77% | 129,00 |
| 22.08.2024 | 196,45 | 197,83 | 195,43 | 195,48 | -0,61% | 420,00 |
| 21.08.2024 | 195,68 | 197,05 | 195,27 | 196,68 | 0,73% | 296,00 |
| 20.08.2024 | 196,70 | 198,58 | 194,75 | 195,25 | -0,72% | 282,00 |
| 19.08.2024 | 196,90 | 197,30 | 194,75 | 196,68 | -0,16% | 252,00 |
| 16.08.2024 | 195,23 | 197,45 | 194,90 | 197,00 | 1,04% | 267,00 |
| 15.08.2024 | 194,55 | 195,75 | 192,48 | 194,98 | 0,46% | 377,00 |
| 14.08.2024 | 193,48 | 194,90 | 192,88 | 194,08 | 0,32% | 102,00 |
| 13.08.2024 | 192,68 | 193,48 | 190,98 | 193,45 | 0,78% | 94,00 |
| 12.08.2024 | 193,90 | 193,90 | 191,45 | 191,95 | -0,63% | 759,00 |
| 09.08.2024 | 192,40 | 193,33 | 190,73 | 193,18 | 0,30% | 385,00 |
| 08.08.2024 | 192,25 | 193,15 | 189,83 | 192,60 | 0,75% | 536,00 |
| 07.08.2024 | 191,75 | 193,88 | 189,05 | 191,18 | 0,53% | 407,00 |
| 06.08.2024 | 190,52 | 191,40 | 188,08 | 190,18 | 0,75% | 573,00 |