272,050€
1,32%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 268,65 | 272,35 | 268,20 | 272,15 | 1,36% | 1.326,00 |
| 26.06.2025 | 264,55 | 268,50 | 263,70 | 268,50 | 1,72% | 608,00 |
| 25.06.2025 | 263,80 | 266,45 | 262,90 | 263,95 | 0,04% | 1.023,00 |
| 24.06.2025 | 262,60 | 267,25 | 260,60 | 263,85 | 1,29% | 905,00 |
| 23.06.2025 | 258,85 | 261,35 | 256,55 | 260,50 | 0,39% | 1.350,00 |
| 20.06.2025 | 260,55 | 261,20 | 258,55 | 259,50 | 0,25% | 398,00 |
| 19.06.2025 | 261,30 | 261,80 | 257,30 | 258,85 | -1,54% | 710,00 |
| 18.06.2025 | 258,80 | 265,05 | 258,00 | 262,90 | 1,92% | 719,00 |
| 17.06.2025 | 257,20 | 261,00 | 254,70 | 257,95 | -0,08% | 1.126,00 |
| 16.06.2025 | 251,40 | 259,75 | 251,10 | 258,15 | 3,36% | 1.731,00 |
| 13.06.2025 | 253,80 | 255,40 | 248,90 | 249,75 | -3,27% | 3.031,00 |
| 12.06.2025 | 259,25 | 260,90 | 255,90 | 258,20 | -0,94% | 1.997,00 |
| 11.06.2025 | 257,90 | 262,10 | 257,90 | 260,65 | 0,68% | 1.283,00 |
| 10.06.2025 | 265,80 | 265,90 | 257,60 | 258,90 | -2,32% | 1.657,00 |
| 09.06.2025 | 266,60 | 266,60 | 263,25 | 265,05 | -0,49% | 557,00 |
| 06.06.2025 | 265,60 | 267,10 | 263,05 | 266,35 | 0,24% | 1.583,00 |
| 05.06.2025 | 265,40 | 267,45 | 264,15 | 265,70 | 0,09% | 1.043,00 |
| 04.06.2025 | 264,85 | 268,20 | 263,60 | 265,45 | 0,42% | 1.321,00 |
| 03.06.2025 | 263,40 | 265,90 | 261,65 | 264,35 | 0,38% | 1.076,00 |
| 02.06.2025 | 261,20 | 263,35 | 257,75 | 263,35 | 0,57% | 1.204,00 |
| 30.05.2025 | 259,85 | 263,05 | 259,10 | 261,85 | 0,89% | 865,00 |
| 29.05.2025 | 261,65 | 262,40 | 258,45 | 259,55 | 0,29% | 749,00 |
| 28.05.2025 | 260,50 | 263,35 | 257,60 | 258,80 | -0,90% | 1.447,00 |
| 27.05.2025 | 258,55 | 261,50 | 256,85 | 261,15 | -0,50% | 1.593,00 |
| 26.05.2025 | 259,15 | 263,70 | 258,50 | 262,45 | 2,90% | 4.696,00 |
| 23.05.2025 | 262,20 | 263,10 | 250,70 | 255,05 | -2,75% | 2.202,00 |
| 22.05.2025 | 257,25 | 263,45 | 256,60 | 262,25 | 2,10% | 1.409,00 |
| 21.05.2025 | 262,30 | 262,50 | 256,00 | 256,85 | -2,54% | 1.723,00 |
| 20.05.2025 | 258,10 | 264,50 | 257,60 | 263,55 | 1,48% | 2.169,00 |
| 19.05.2025 | 256,70 | 260,40 | 253,45 | 259,70 | 0,70% | 2.686,00 |
| 16.05.2025 | 255,00 | 258,20 | 253,80 | 257,90 | 1,12% | 1.125,00 |
| 15.05.2025 | 250,75 | 255,45 | 250,20 | 255,05 | 1,37% | 840,00 |
| 14.05.2025 | 253,40 | 254,00 | 250,55 | 251,60 | -0,77% | 882,00 |
| 13.05.2025 | 248,90 | 254,85 | 248,50 | 253,55 | 1,40% | 1.856,00 |
| 12.05.2025 | 252,90 | 253,50 | 241,70 | 250,05 | 0,60% | 3.041,00 |
| 09.05.2025 | 253,10 | 255,50 | 247,40 | 248,55 | -1,49% | 1.599,00 |
| 08.05.2025 | 245,70 | 252,60 | 244,60 | 252,30 | 3,00% | 1.465,00 |
| 07.05.2025 | 244,40 | 245,15 | 241,35 | 244,95 | 0,62% | 2.138,00 |
| 06.05.2025 | 242,75 | 244,25 | 238,65 | 243,45 | 0,06% | 1.355,00 |
| 05.05.2025 | 245,50 | 247,30 | 241,40 | 243,30 | -0,88% | 3.716,00 |
| 02.05.2025 | 237,30 | 247,70 | 236,30 | 245,45 | 4,38% | 2.876,00 |
| 30.04.2025 | 232,10 | 235,90 | 230,25 | 235,15 | 1,07% | 2.117,00 |
| 29.04.2025 | 232,95 | 235,45 | 230,40 | 232,65 | -0,24% | 1.918,00 |
| 28.04.2025 | 230,60 | 234,65 | 228,90 | 233,20 | 0,93% | 1.553,00 |
| 25.04.2025 | 224,40 | 232,75 | 222,00 | 231,05 | 3,91% | 3.075,00 |
| 24.04.2025 | 219,35 | 222,80 | 215,65 | 222,35 | 1,09% | 1.460,00 |
| 23.04.2025 | 218,15 | 220,75 | 216,30 | 219,95 | 2,06% | 2.537,00 |
| 22.04.2025 | 212,60 | 216,30 | 209,60 | 215,50 | 1,53% | 1.327,00 |
| 17.04.2025 | 216,70 | 216,80 | 210,95 | 212,25 | -1,42% | 2.471,00 |
| 16.04.2025 | 214,75 | 215,60 | 213,70 | 215,30 | -0,65% | 2.468,00 |
| 15.04.2025 | 210,30 | 217,90 | 209,95 | 216,70 | 2,87% | 2.708,00 |
| 14.04.2025 | 209,35 | 211,70 | 206,05 | 210,65 | 1,06% | 2.462,00 |
| 11.04.2025 | 212,80 | 215,10 | 201,45 | 208,45 | -1,42% | 1.627,00 |
| 10.04.2025 | 226,00 | 228,00 | 208,60 | 211,45 | -3,95% | 2.781,00 |
| 09.04.2025 | 206,25 | 221,90 | 195,45 | 220,15 | 6,46% | 3.201,00 |
| 08.04.2025 | 209,55 | 217,30 | 203,80 | 206,80 | 1,12% | 4.803,00 |
| 07.04.2025 | 204,90 | 217,25 | 192,45 | 204,50 | -6,06% | 6.129,00 |
| 04.04.2025 | 234,40 | 236,30 | 215,95 | 217,70 | -7,18% | 4.658,00 |
| 03.04.2025 | 239,00 | 239,30 | 231,40 | 234,55 | -4,40% | 32.636,00 |
| 02.04.2025 | 244,30 | 246,30 | 240,25 | 245,35 | 0,29% | 1.742,00 |
| 01.04.2025 | 243,05 | 245,50 | 241,10 | 244,65 | 0,47% | 619,00 |
| 31.03.2025 | 245,00 | 245,55 | 240,25 | 243,50 | -0,35% | 1.495,00 |
| 28.03.2025 | 248,60 | 249,30 | 243,05 | 244,35 | -2,20% | 1.436,00 |
| 27.03.2025 | 247,50 | 250,70 | 246,20 | 249,85 | 0,97% | 1.220,00 |
| 26.03.2025 | 255,90 | 256,45 | 247,45 | 247,45 | -3,32% | 1.545,00 |
| 25.03.2025 | 248,80 | 257,10 | 248,10 | 255,95 | 2,81% | 2.083,00 |
| 24.03.2025 | 252,50 | 254,40 | 248,00 | 248,95 | -1,46% | 1.233,00 |
| 21.03.2025 | 252,65 | 253,40 | 247,55 | 252,65 | 0,28% | 1.602,00 |
| 20.03.2025 | 258,75 | 259,50 | 249,70 | 251,95 | -2,63% | 2.100,00 |
| 19.03.2025 | 253,70 | 258,90 | 252,10 | 258,75 | 2,19% | 1.984,00 |
| 18.03.2025 | 255,30 | 255,50 | 250,50 | 253,20 | -1,34% | 3.117,00 |
| 17.03.2025 | 254,90 | 257,60 | 250,20 | 256,65 | 1,10% | 3.509,00 |
| 14.03.2025 | 248,40 | 254,50 | 244,65 | 253,85 | 2,15% | 3.310,00 |
| 13.03.2025 | 251,70 | 252,25 | 242,00 | 248,50 | -3,76% | 3.429,00 |
| 12.03.2025 | 241,90 | 258,20 | 240,80 | 258,20 | 6,17% | 3.781,00 |
| 11.03.2025 | 241,65 | 243,50 | 237,50 | 243,20 | 0,93% | 2.828,00 |
| 10.03.2025 | 253,95 | 254,75 | 237,70 | 240,95 | -4,89% | 5.510,00 |
| 07.03.2025 | 262,00 | 263,80 | 249,55 | 253,35 | -3,58% | 4.012,00 |
| 06.03.2025 | 263,80 | 267,00 | 254,70 | 262,75 | -1,68% | 5.597,00 |
| 05.03.2025 | 264,70 | 268,05 | 259,20 | 267,25 | 0,56% | 3.403,00 |
| 04.03.2025 | 266,80 | 271,55 | 254,15 | 265,75 | 1,43% | 6.372,00 |
| 03.03.2025 | 266,00 | 269,00 | 253,40 | 262,00 | 2,54% | 12.683,00 |
| 28.02.2025 | 246,20 | 256,30 | 246,10 | 255,50 | 3,04% | 2.571,00 |
| 27.02.2025 | 249,10 | 250,45 | 245,70 | 247,95 | -0,08% | 1.340,00 |
| 26.02.2025 | 249,20 | 249,90 | 246,30 | 248,15 | 0,02% | 1.761,00 |
| 25.02.2025 | 245,90 | 250,55 | 242,55 | 248,10 | 1,20% | 3.652,00 |
| 24.02.2025 | 246,00 | 248,90 | 239,25 | 245,15 | 0,70% | 1.993,00 |
| 21.02.2025 | 250,00 | 251,60 | 242,10 | 243,45 | -2,48% | 2.312,00 |
| 20.02.2025 | 253,95 | 255,00 | 244,85 | 249,65 | -1,65% | 4.612,00 |
| 19.02.2025 | 253,30 | 255,20 | 250,65 | 253,85 | 0,28% | 1.608,00 |
| 18.02.2025 | 256,50 | 256,50 | 251,15 | 253,15 | -1,27% | 2.351,00 |
| 17.02.2025 | 248,65 | 257,20 | 246,90 | 256,40 | 4,08% | 3.316,00 |
| 14.02.2025 | 248,80 | 250,90 | 240,80 | 246,35 | 0,57% | 2.018,00 |
| 13.02.2025 | 248,20 | 248,85 | 244,15 | 244,95 | -1,41% | 1.354,00 |
| 12.02.2025 | 245,55 | 248,90 | 244,10 | 248,45 | 1,14% | 1.244,00 |
| 11.02.2025 | 245,50 | 246,45 | 243,70 | 245,65 | -0,20% | 488,00 |
| 10.02.2025 | 244,05 | 246,60 | 242,85 | 246,15 | 1,28% | 348,00 |
| 07.02.2025 | 240,05 | 249,10 | 239,10 | 243,05 | 1,19% | 738,00 |
| 06.02.2025 | 241,80 | 242,85 | 237,20 | 240,20 | -0,76% | 1.364,00 |
| 05.02.2025 | 238,90 | 242,20 | 238,25 | 242,05 | 0,96% | 199,00 |