290,700€
-1,09%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 281,70 | 282,90 | 273,70 | 275,30 | -2,39% | 1.939,00 |
| 21.07.2025 | 287,10 | 287,90 | 281,90 | 282,05 | -1,50% | 1.294,00 |
| 18.07.2025 | 284,95 | 287,40 | 283,60 | 286,35 | 0,77% | 1.255,00 |
| 17.07.2025 | 281,25 | 286,20 | 280,90 | 284,15 | 1,19% | 2.177,00 |
| 16.07.2025 | 280,55 | 283,50 | 278,55 | 280,80 | 0,05% | 947,00 |
| 15.07.2025 | 283,20 | 284,20 | 279,35 | 280,65 | -0,71% | 1.112,00 |
| 14.07.2025 | 278,90 | 283,85 | 276,90 | 282,65 | 0,96% | 1.508,00 |
| 11.07.2025 | 276,45 | 280,20 | 275,65 | 279,95 | 0,79% | 1.244,00 |
| 10.07.2025 | 279,85 | 280,75 | 275,30 | 277,75 | -0,77% | 993,00 |
| 09.07.2025 | 279,35 | 280,25 | 276,40 | 279,90 | 0,43% | 2.047,00 |
| 08.07.2025 | 273,55 | 278,80 | 273,00 | 278,70 | 2,20% | 1.208,00 |
| 07.07.2025 | 269,30 | 275,60 | 269,10 | 272,70 | 1,75% | 3.109,00 |
| 04.07.2025 | 268,65 | 270,55 | 266,50 | 268,00 | -0,67% | 441,00 |
| 03.07.2025 | 268,10 | 271,50 | 264,85 | 269,80 | 0,45% | 635,00 |
| 02.07.2025 | 266,30 | 268,70 | 264,15 | 268,60 | 1,24% | 610,00 |
| 01.07.2025 | 275,30 | 276,50 | 264,10 | 265,30 | -3,77% | 664,00 |
| 30.06.2025 | 273,70 | 276,90 | 273,50 | 275,70 | 0,97% | 1.906,00 |
| 27.06.2025 | 268,65 | 274,90 | 268,20 | 273,05 | 1,69% | 1.702,00 |
| 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 |