294,750€
-1,42%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 296,30 | 296,30 | 296,30 | 296,30 | -0,90% | - |
| 08.12.2025 | 290,60 | 299,00 | 290,60 | 299,00 | 2,26% | 108,00 |
| 05.12.2025 | 292,40 | 292,40 | 292,40 | 292,40 | -0,20% | - |
| 04.12.2025 | 298,40 | 298,40 | 293,00 | 293,00 | -0,68% | 133,00 |
| 03.12.2025 | 289,60 | 295,00 | 289,60 | 295,00 | 2,68% | 18,00 |
| 02.12.2025 | 284,30 | 287,30 | 284,30 | 287,30 | 0,07% | 1,00 |
| 01.12.2025 | 290,00 | 290,00 | 284,10 | 287,10 | -1,00% | 125,00 |
| 28.11.2025 | 287,00 | 292,30 | 287,00 | 290,00 | 0,35% | 23,00 |
| 27.11.2025 | 287,20 | 289,00 | 287,20 | 289,00 | 0,56% | 97,00 |
| 26.11.2025 | 287,00 | 287,40 | 287,00 | 287,40 | 0,35% | 5,00 |
| 25.11.2025 | 281,20 | 286,50 | 281,20 | 286,40 | 0,42% | 91,00 |
| 24.11.2025 | 284,50 | 289,20 | 284,00 | 285,20 | -1,45% | 151,00 |
| 21.11.2025 | 294,40 | 295,00 | 289,40 | 289,40 | -1,90% | 72,00 |
| 20.11.2025 | 298,90 | 302,20 | 295,00 | 295,00 | -1,21% | 22,00 |
| 19.11.2025 | 297,90 | 298,60 | 297,60 | 298,60 | -0,30% | 76,00 |
| 18.11.2025 | 300,00 | 300,00 | 299,50 | 299,50 | -2,38% | 25,00 |
| 17.11.2025 | 303,00 | 308,00 | 303,00 | 306,80 | 2,27% | 442,00 |
| 14.11.2025 | 304,80 | 304,80 | 300,00 | 300,00 | -3,32% | 10,00 |
| 13.11.2025 | 309,60 | 310,30 | 309,60 | 310,30 | -0,06% | 65,00 |
| 12.11.2025 | 306,80 | 310,50 | 306,80 | 310,50 | 0,16% | 10,00 |
| 11.11.2025 | 309,70 | 310,00 | 306,50 | 310,00 | 0,16% | 401,00 |
| 10.11.2025 | 303,50 | 309,50 | 303,50 | 309,50 | 3,17% | 26,00 |
| 07.11.2025 | 300,90 | 300,90 | 300,00 | 300,00 | -0,89% | 10,00 |
| 06.11.2025 | 305,60 | 305,60 | 302,70 | 302,70 | -1,69% | 5,00 |
| 05.11.2025 | 307,20 | 307,90 | 307,20 | 307,90 | -0,23% | 15,00 |
| 04.11.2025 | 307,80 | 308,60 | 307,80 | 308,60 | -0,16% | 130,00 |
| 03.11.2025 | 308,40 | 309,10 | 308,40 | 309,10 | 2,05% | 30,00 |
| 31.10.2025 | 302,90 | 302,90 | 302,90 | 302,90 | 0,60% | - |
| 30.10.2025 | 301,10 | 301,10 | 301,10 | 301,10 | -0,56% | - |
| 29.10.2025 | 302,80 | 302,80 | 302,80 | 302,80 | -0,43% | - |
| 28.10.2025 | 301,10 | 304,60 | 301,10 | 304,10 | -0,36% | 273,00 |
| 27.10.2025 | 308,50 | 309,00 | 303,10 | 305,20 | 0,23% | 78,00 |
| 24.10.2025 | 314,80 | 314,80 | 304,50 | 304,50 | -2,18% | 77,00 |
| 23.10.2025 | 303,40 | 311,30 | 303,40 | 311,30 | 2,20% | 46,00 |
| 22.10.2025 | 310,30 | 310,30 | 304,60 | 304,60 | -1,33% | 60,00 |
| 21.10.2025 | 303,40 | 308,70 | 303,40 | 308,70 | 1,55% | 55,00 |
| 20.10.2025 | 297,30 | 304,40 | 297,30 | 304,00 | 1,47% | 101,00 |
| 17.10.2025 | 298,90 | 299,60 | 298,90 | 299,60 | -0,30% | - |
| 16.10.2025 | 294,80 | 300,50 | 294,80 | 300,50 | 0,81% | 9,00 |
| 15.10.2025 | 304,60 | 304,60 | 298,10 | 298,10 | 1,74% | 50,00 |
| 14.10.2025 | 296,70 | 296,70 | 293,00 | 293,00 | -2,20% | 33,00 |
| 13.10.2025 | 297,60 | 299,60 | 297,30 | 299,60 | 0,23% | 54,00 |
| 10.10.2025 | 303,10 | 303,10 | 298,90 | 298,90 | -2,26% | 35,00 |
| 09.10.2025 | 302,90 | 305,80 | 302,70 | 305,80 | 1,16% | 45,00 |
| 08.10.2025 | 300,00 | 302,70 | 300,00 | 302,30 | 0,97% | 35,00 |
| 07.10.2025 | 298,90 | 299,50 | 298,60 | 299,40 | -0,70% | 118,00 |
| 06.10.2025 | 301,10 | 301,50 | 299,40 | 301,50 | -0,89% | 111,00 |
| 03.10.2025 | 301,70 | 305,80 | 301,70 | 304,20 | 0,23% | 18,00 |
| 02.10.2025 | 299,00 | 304,70 | 299,00 | 303,50 | 2,19% | 39,00 |
| 01.10.2025 | 302,30 | 302,30 | 296,50 | 297,00 | -1,36% | 35,00 |
| 30.09.2025 | 294,50 | 301,10 | 294,50 | 301,10 | 1,69% | 224,00 |
| 29.09.2025 | 295,70 | 296,10 | 293,50 | 296,10 | 0,07% | 120,00 |
| 26.09.2025 | 292,40 | 295,90 | 292,40 | 295,90 | 1,65% | 4,00 |
| 25.09.2025 | 291,60 | 291,60 | 287,70 | 291,10 | -0,65% | 50,00 |
| 24.09.2025 | 292,30 | 293,50 | 291,00 | 293,00 | -0,54% | 39,00 |
| 23.09.2025 | 294,60 | 294,60 | 294,60 | 294,60 | 0,61% | - |
| 22.09.2025 | 293,60 | 294,90 | 292,70 | 292,80 | -0,07% | 27,00 |
| 19.09.2025 | 285,40 | 293,00 | 285,40 | 293,00 | 4,76% | 4,00 |
| 18.09.2025 | 279,70 | 279,70 | 279,70 | 279,70 | -0,53% | 17,00 |
| 17.09.2025 | 282,80 | 282,80 | 281,20 | 281,20 | -0,78% | 10,00 |
| 16.09.2025 | 289,20 | 290,10 | 283,40 | 283,40 | -1,73% | 13,00 |
| 15.09.2025 | 286,20 | 288,40 | 286,20 | 288,40 | 1,19% | 38,00 |
| 12.09.2025 | 284,20 | 286,00 | 284,00 | 285,00 | 0,02% | 224,00 |
| 11.09.2025 | 281,35 | 285,20 | 280,35 | 284,95 | 0,90% | 12,00 |
| 10.09.2025 | 280,70 | 282,60 | 280,70 | 282,40 | 1,44% | 164,00 |
| 09.09.2025 | 278,35 | 280,35 | 277,25 | 278,40 | -0,57% | 506,00 |
| 08.09.2025 | 278,35 | 281,10 | 276,55 | 280,00 | 0,00% | 219,00 |
| 05.09.2025 | 283,00 | 283,70 | 280,00 | 280,00 | 0,43% | 175,00 |
| 04.09.2025 | 281,00 | 281,00 | 278,80 | 278,80 | -0,32% | 24,00 |
| 03.09.2025 | 280,40 | 282,40 | 279,70 | 279,70 | -0,18% | 147,00 |
| 02.09.2025 | 284,70 | 284,70 | 280,20 | 280,20 | -1,99% | 72,00 |
| 01.09.2025 | 285,60 | 286,40 | 285,60 | 285,90 | 0,03% | 120,00 |
| 29.08.2025 | 287,50 | 287,50 | 285,80 | 285,80 | -0,35% | 30,00 |
| 28.08.2025 | 286,40 | 286,80 | 286,40 | 286,80 | 0,21% | 250,00 |
| 27.08.2025 | 288,70 | 289,70 | 286,20 | 286,20 | -0,49% | 41,00 |
| 26.08.2025 | 289,60 | 289,60 | 286,00 | 287,60 | -1,00% | 186,00 |
| 25.08.2025 | 291,20 | 291,20 | 288,50 | 290,50 | -0,41% | 218,00 |
| 22.08.2025 | 294,80 | 294,80 | 291,70 | 291,70 | -0,85% | 10,00 |
| 21.08.2025 | 290,80 | 294,20 | 290,80 | 294,20 | 0,86% | 52,00 |
| 20.08.2025 | 289,10 | 291,70 | 289,10 | 291,70 | 0,24% | 52,00 |
| 19.08.2025 | 292,20 | 292,20 | 291,00 | 291,00 | -0,27% | 36,00 |
| 18.08.2025 | 291,80 | 292,10 | 291,00 | 291,80 | 0,00% | 35,00 |
| 15.08.2025 | 296,00 | 296,00 | 291,80 | 291,80 | -0,78% | 20,00 |
| 14.08.2025 | 286,80 | 294,10 | 286,80 | 294,10 | 1,17% | 20,00 |
| 13.08.2025 | 291,30 | 292,90 | 290,70 | 290,70 | 0,90% | 26,00 |
| 12.08.2025 | 287,80 | 288,10 | 287,80 | 288,10 | -0,14% | 6,00 |
| 11.08.2025 | 291,90 | 291,90 | 287,10 | 288,50 | -1,54% | 1.023,00 |
| 08.08.2025 | 291,80 | 293,90 | 291,80 | 293,00 | 0,45% | 67,00 |
| 07.08.2025 | 292,40 | 292,40 | 290,80 | 291,70 | -0,07% | 323,00 |
| 06.08.2025 | 288,50 | 291,90 | 288,50 | 291,90 | 0,24% | 16,00 |
| 05.08.2025 | 288,70 | 292,00 | 288,70 | 291,20 | 0,94% | 28,00 |
| 04.08.2025 | 283,30 | 288,50 | 283,30 | 288,50 | 2,93% | 75,00 |
| 01.08.2025 | 286,90 | 288,00 | 280,00 | 280,30 | -2,67% | 374,00 |
| 31.07.2025 | 285,40 | 294,50 | 285,40 | 288,00 | 1,95% | 233,00 |
| 30.07.2025 | 281,40 | 282,60 | 281,40 | 282,50 | -0,95% | 73,00 |
| 29.07.2025 | 276,20 | 285,20 | 276,20 | 285,20 | 1,53% | 293,00 |
| 28.07.2025 | 282,60 | 282,60 | 279,80 | 280,90 | 1,08% | 100,00 |
| 25.07.2025 | 277,90 | 277,90 | 277,90 | 277,90 | -1,70% | - |
| 24.07.2025 | 282,50 | 283,60 | 282,50 | 282,70 | 1,14% | 64,00 |
| 23.07.2025 | 277,70 | 279,80 | 277,70 | 279,50 | 1,64% | 171,00 |