321,700€
1,21%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 320,65 | 322,95 | 315,30 | 320,40 | 0,80% | 1.263,00 |
| 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 |
| 15.12.2025 | 290,60 | 293,00 | 289,70 | 292,65 | 0,65% | 830,00 |
| 12.12.2025 | 291,70 | 293,90 | 290,50 | 290,75 | -0,26% | 1.290,00 |
| 11.12.2025 | 293,60 | 294,20 | 290,05 | 291,50 | -1,40% | 650,00 |
| 10.12.2025 | 293,50 | 295,75 | 293,25 | 295,65 | 0,41% | 364,00 |
| 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 |