290,450€
-1,27%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.07.2025 | 280,50 | 280,50 | 275,00 | 275,00 | -3,24% | 125,00 |
| 21.07.2025 | 289,10 | 289,10 | 284,20 | 284,20 | -0,35% | 140,00 |
| 18.07.2025 | 284,50 | 286,30 | 284,50 | 285,20 | 1,03% | 14,00 |
| 17.07.2025 | 282,30 | 282,30 | 282,30 | 282,30 | 0,18% | - |
| 16.07.2025 | 278,80 | 283,20 | 278,80 | 281,80 | 0,43% | 30,00 |
| 15.07.2025 | 284,00 | 284,00 | 280,60 | 280,60 | 0,21% | 143,00 |
| 14.07.2025 | 280,00 | 280,00 | 280,00 | 280,00 | 0,68% | 15,00 |
| 11.07.2025 | 275,30 | 278,10 | 275,30 | 278,10 | 0,47% | 145,00 |
| 10.07.2025 | 280,30 | 280,30 | 276,80 | 276,80 | -1,46% | 10,00 |
| 09.07.2025 | 278,20 | 280,90 | 278,00 | 280,90 | 1,92% | 178,00 |
| 08.07.2025 | 273,30 | 278,30 | 273,30 | 275,60 | 1,81% | 139,00 |
| 07.07.2025 | 270,50 | 275,70 | 270,50 | 270,70 | 0,45% | 74,00 |
| 04.07.2025 | 268,20 | 270,50 | 268,20 | 269,50 | -0,59% | 93,00 |
| 03.07.2025 | 268,40 | 271,10 | 268,40 | 271,10 | 1,96% | 27,00 |
| 02.07.2025 | 265,70 | 265,90 | 265,70 | 265,90 | -0,75% | 100,00 |
| 01.07.2025 | 275,10 | 275,10 | 267,90 | 267,90 | -3,22% | 34,00 |
| 30.06.2025 | 275,90 | 276,80 | 275,60 | 276,80 | 1,88% | 290,00 |
| 27.06.2025 | 267,90 | 271,70 | 267,90 | 271,70 | 1,23% | 108,00 |
| 26.06.2025 | 263,60 | 268,40 | 263,60 | 268,40 | 2,21% | 25,00 |
| 25.06.2025 | 262,60 | 262,60 | 262,60 | 262,60 | -0,57% | - |
| 24.06.2025 | 262,60 | 264,10 | 262,60 | 264,10 | 2,52% | 20,00 |
| 23.06.2025 | 258,50 | 259,90 | 257,60 | 257,60 | -0,58% | 96,00 |
| 20.06.2025 | 259,20 | 259,20 | 259,10 | 259,10 | -0,31% | 20,00 |
| 19.06.2025 | 263,00 | 263,00 | 258,90 | 259,90 | -1,70% | 33,00 |
| 18.06.2025 | 258,90 | 264,40 | 258,90 | 264,40 | 3,52% | 2,00 |
| 17.06.2025 | 257,20 | 257,20 | 255,40 | 255,40 | 0,04% | 1,00 |
| 16.06.2025 | 250,70 | 255,30 | 250,70 | 255,30 | 0,91% | 25,00 |
| 13.06.2025 | 252,40 | 253,00 | 252,40 | 253,00 | -1,67% | 96,00 |
| 12.06.2025 | 259,10 | 260,50 | 257,10 | 257,30 | -1,11% | 37,00 |
| 11.06.2025 | 262,30 | 262,30 | 260,20 | 260,20 | -0,80% | 95,00 |
| 10.06.2025 | 264,80 | 264,80 | 261,00 | 262,30 | -1,06% | 69,00 |
| 09.06.2025 | 268,70 | 268,70 | 265,10 | 265,10 | -0,41% | 11,00 |
| 06.06.2025 | 267,30 | 267,70 | 266,20 | 266,20 | -0,04% | 220,00 |
| 05.06.2025 | 264,20 | 266,30 | 264,20 | 266,30 | 0,49% | 20,00 |
| 04.06.2025 | 263,70 | 267,70 | 263,70 | 265,00 | 1,15% | 96,00 |
| 03.06.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 1,08% | - |
| 02.06.2025 | 261,70 | 261,70 | 259,20 | 259,20 | -1,22% | 41,00 |
| 30.05.2025 | 259,00 | 262,60 | 259,00 | 262,40 | 0,15% | 85,00 |
| 29.05.2025 | 262,00 | 262,00 | 262,00 | 262,00 | 0,77% | 19,00 |
| 28.05.2025 | 260,50 | 262,80 | 259,50 | 260,00 | -0,46% | 259,00 |
| 27.05.2025 | 257,00 | 261,20 | 257,00 | 261,20 | -0,31% | 17,00 |
| 26.05.2025 | 258,50 | 262,20 | 258,50 | 262,00 | 3,76% | 123,00 |
| 23.05.2025 | 262,10 | 262,10 | 252,50 | 252,50 | -3,48% | 95,00 |
| 22.05.2025 | 256,30 | 261,60 | 256,30 | 261,60 | 0,19% | 207,00 |
| 21.05.2025 | 260,00 | 261,10 | 260,00 | 261,10 | -1,17% | 60,00 |
| 20.05.2025 | 257,90 | 264,20 | 257,90 | 264,20 | 3,24% | 240,00 |
| 19.05.2025 | 257,50 | 257,50 | 255,80 | 255,90 | -0,23% | 176,00 |
| 16.05.2025 | 254,30 | 256,70 | 254,30 | 256,50 | 2,60% | 26,00 |
| 15.05.2025 | 250,00 | 250,00 | 250,00 | 250,00 | -0,79% | - |
| 14.05.2025 | 252,40 | 253,00 | 252,00 | 252,00 | -0,71% | 42,00 |
| 13.05.2025 | 248,90 | 253,80 | 248,90 | 253,80 | 1,52% | 200,00 |
| 12.05.2025 | 250,80 | 250,80 | 249,80 | 250,00 | 0,28% | 55,00 |
| 09.05.2025 | 253,50 | 254,50 | 249,30 | 249,30 | -1,50% | 86,00 |
| 08.05.2025 | 245,40 | 253,10 | 245,40 | 253,10 | 3,90% | 119,00 |
| 07.05.2025 | 242,60 | 243,60 | 242,60 | 243,60 | 0,58% | 732,00 |
| 06.05.2025 | 244,20 | 244,20 | 240,20 | 242,20 | -1,58% | 28,00 |
| 05.05.2025 | 245,60 | 247,50 | 242,00 | 246,10 | 1,74% | 3.144,00 |
| 02.05.2025 | 239,00 | 242,10 | 237,00 | 241,90 | 3,42% | 105,00 |
| 30.04.2025 | 231,00 | 233,90 | 231,00 | 233,90 | 0,91% | 37,00 |
| 29.04.2025 | 231,60 | 231,80 | 231,60 | 231,80 | -0,60% | 300,00 |
| 28.04.2025 | 231,30 | 233,20 | 230,00 | 233,20 | 1,39% | 73,00 |
| 25.04.2025 | 222,80 | 232,20 | 222,80 | 230,00 | 4,07% | 312,00 |
| 24.04.2025 | 218,40 | 221,00 | 217,30 | 221,00 | 1,05% | 8,00 |
| 23.04.2025 | 216,30 | 218,90 | 216,30 | 218,70 | 1,63% | 2.346,00 |
| 22.04.2025 | 210,70 | 215,20 | 210,00 | 215,20 | 1,65% | 112,00 |
| 17.04.2025 | 214,50 | 214,50 | 211,70 | 211,70 | -0,33% | 50,00 |
| 16.04.2025 | 214,20 | 214,20 | 211,90 | 212,40 | -2,39% | 14,00 |
| 15.04.2025 | 210,80 | 217,60 | 210,80 | 217,60 | 3,97% | 715,00 |
| 14.04.2025 | 210,00 | 210,00 | 209,30 | 209,30 | 3,61% | 133,00 |
| 11.04.2025 | 211,00 | 211,00 | 202,00 | 202,00 | -7,93% | 337,00 |
| 10.04.2025 | 226,20 | 226,20 | 219,40 | 219,40 | 9,05% | 25,00 |
| 09.04.2025 | 209,10 | 209,10 | 196,60 | 201,20 | -2,42% | 108,00 |
| 08.04.2025 | 209,40 | 213,20 | 206,20 | 206,20 | 1,38% | 140,00 |
| 07.04.2025 | 202,20 | 206,90 | 193,15 | 203,40 | -7,00% | 578,00 |
| 04.04.2025 | 233,50 | 233,50 | 217,00 | 218,70 | -6,74% | 165,00 |
| 03.04.2025 | 237,30 | 237,30 | 232,60 | 234,50 | -2,98% | 187,00 |
| 02.04.2025 | 243,90 | 243,90 | 241,70 | 241,70 | -0,66% | 20,00 |