220,050€
0,99%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 219,55 | 220,70 | 219,10 | 220,05 | 0,99% | - |
| 21.11.2024 | 218,10 | 218,10 | 217,90 | 217,90 | -0,82% | 25,00 |
| 20.11.2024 | 218,90 | 219,70 | 218,90 | 219,70 | 2,57% | 7,00 |
| 19.11.2024 | 218,00 | 218,00 | 214,20 | 214,20 | -1,56% | 326,00 |
| 18.11.2024 | 218,70 | 218,70 | 216,60 | 217,60 | 0,05% | 85,00 |
| 15.11.2024 | 217,50 | 217,50 | 217,50 | 217,50 | -0,18% | - |
| 14.11.2024 | 217,90 | 217,90 | 217,90 | 217,90 | -0,09% | - |
| 13.11.2024 | 215,70 | 218,10 | 215,70 | 218,10 | -2,28% | 6,00 |
| 12.11.2024 | 223,20 | 223,20 | 223,20 | 223,20 | -0,40% | - |
| 11.11.2024 | 218,80 | 224,10 | 218,80 | 224,10 | 0,90% | 10,00 |
| 08.11.2024 | 222,10 | 222,10 | 222,10 | 222,10 | 1,51% | - |
| 07.11.2024 | 218,80 | 218,80 | 218,80 | 218,80 | -0,64% | - |
| 06.11.2024 | 220,00 | 220,20 | 220,00 | 220,20 | 4,56% | 51,00 |
| 05.11.2024 | 210,60 | 210,60 | 210,60 | 210,60 | 0,14% | - |
| 04.11.2024 | 210,30 | 210,30 | 210,30 | 210,30 | 1,69% | - |
| 01.11.2024 | 206,80 | 206,80 | 206,80 | 206,80 | -0,62% | - |
| 31.10.2024 | 208,10 | 208,10 | 208,10 | 208,10 | -0,24% | - |
| 30.10.2024 | 208,60 | 208,60 | 208,60 | 208,60 | -1,46% | - |
| 29.10.2024 | 211,70 | 211,70 | 211,70 | 211,70 | 0,05% | - |
| 28.10.2024 | 211,10 | 211,60 | 211,10 | 211,60 | -0,14% | 10,00 |
| 25.10.2024 | 209,20 | 211,90 | 206,00 | 211,90 | 0,57% | 80,00 |
| 24.10.2024 | 209,80 | 210,70 | 209,80 | 210,70 | 0,62% | 10,00 |
| 23.10.2024 | 209,40 | 209,40 | 209,40 | 209,40 | -0,90% | - |
| 22.10.2024 | 212,50 | 212,50 | 211,30 | 211,30 | -1,31% | 30,00 |
| 21.10.2024 | 214,10 | 214,10 | 214,10 | 214,10 | 0,33% | - |
| 18.10.2024 | 213,40 | 213,40 | 213,40 | 213,40 | 2,84% | - |
| 17.10.2024 | 207,50 | 207,50 | 207,50 | 207,50 | 0,05% | - |
| 16.10.2024 | 207,40 | 207,40 | 207,40 | 207,40 | -0,86% | - |
| 15.10.2024 | 208,70 | 209,30 | 208,70 | 209,20 | 0,63% | 87,00 |
| 14.10.2024 | 203,80 | 207,90 | 203,80 | 207,90 | 3,02% | 25,00 |
| 11.10.2024 | 200,30 | 201,80 | 200,30 | 201,80 | -0,05% | 100,00 |
| 10.10.2024 | 203,60 | 203,60 | 201,90 | 201,90 | -0,59% | 90,00 |
| 09.10.2024 | 204,30 | 204,30 | 203,10 | 203,10 | -0,83% | 15,00 |
| 08.10.2024 | 201,40 | 204,80 | 201,40 | 204,80 | 1,04% | 28,00 |
| 07.10.2024 | 207,70 | 207,70 | 202,70 | 202,70 | -2,87% | 60,00 |
| 04.10.2024 | 206,90 | 208,70 | 206,90 | 208,70 | 0,34% | 3,00 |
| 03.10.2024 | 208,00 | 208,00 | 208,00 | 208,00 | -0,48% | - |
| 02.10.2024 | 210,20 | 211,40 | 209,00 | 209,00 | -1,04% | 71,00 |
| 01.10.2024 | 211,50 | 212,20 | 210,10 | 211,20 | -0,38% | 103,00 |
| 30.09.2024 | 213,10 | 213,10 | 212,00 | 212,00 | -0,98% | 3,00 |
| 27.09.2024 | 215,10 | 215,10 | 214,10 | 214,10 | -0,33% | 80,00 |
| 26.09.2024 | 215,00 | 215,00 | 214,80 | 214,80 | 0,61% | 9,00 |
| 25.09.2024 | 213,50 | 213,50 | 213,50 | 213,50 | 0,95% | - |
| 24.09.2024 | 211,50 | 211,50 | 211,50 | 211,50 | 0,57% | - |
| 23.09.2024 | 209,20 | 210,30 | 209,20 | 210,30 | 1,64% | 25,00 |
| 20.09.2024 | 206,90 | 206,90 | 206,90 | 206,90 | 2,43% | - |
| 19.09.2024 | 202,00 | 202,00 | 202,00 | 202,00 | 0,50% | - |
| 18.09.2024 | 201,50 | 201,50 | 201,00 | 201,00 | -0,99% | 1,00 |
| 17.09.2024 | 203,00 | 203,00 | 203,00 | 203,00 | 0,30% | - |
| 16.09.2024 | 202,90 | 202,90 | 202,40 | 202,40 | 0,15% | 24,00 |
| 13.09.2024 | 202,10 | 202,10 | 202,10 | 202,10 | 1,61% | - |
| 12.09.2024 | 198,90 | 198,90 | 198,90 | 198,90 | 1,43% | 1,00 |
| 11.09.2024 | 196,10 | 196,10 | 196,10 | 196,10 | 0,56% | - |
| 10.09.2024 | 194,30 | 195,00 | 194,30 | 195,00 | 0,62% | 26,00 |
| 09.09.2024 | 193,80 | 193,80 | 193,80 | 193,80 | 1,07% | - |
| 06.09.2024 | 191,75 | 191,75 | 191,75 | 191,75 | -0,44% | - |
| 05.09.2024 | 192,60 | 192,60 | 192,60 | 192,60 | -0,47% | 1,00 |
| 04.09.2024 | 193,50 | 193,50 | 193,50 | 193,50 | -1,43% | - |
| 03.09.2024 | 196,30 | 196,30 | 196,30 | 196,30 | -0,38% | - |
| 02.09.2024 | 197,05 | 197,05 | 197,05 | 197,05 | -0,48% | - |
| 30.08.2024 | 197,65 | 198,00 | 197,65 | 198,00 | 0,61% | 10,00 |
| 29.08.2024 | 196,80 | 196,80 | 196,80 | 196,80 | 0,61% | 4,00 |
| 28.08.2024 | 195,60 | 195,60 | 195,60 | 195,60 | -0,36% | - |
| 27.08.2024 | 195,70 | 196,30 | 195,70 | 196,30 | 0,13% | 120,00 |
| 26.08.2024 | 196,20 | 196,20 | 196,05 | 196,05 | 0,31% | 103,00 |
| 23.08.2024 | 195,45 | 195,45 | 195,45 | 195,45 | -0,56% | - |
| 22.08.2024 | 195,65 | 197,25 | 195,65 | 196,55 | 0,61% | 200,00 |
| 21.08.2024 | 195,35 | 195,35 | 195,35 | 195,35 | -0,46% | - |
| 20.08.2024 | 196,25 | 196,25 | 196,25 | 196,25 | 0,08% | - |
| 19.08.2024 | 196,10 | 196,10 | 196,10 | 196,10 | -0,20% | - |
| 16.08.2024 | 194,10 | 196,50 | 194,10 | 196,50 | 1,81% | 10,00 |
| 15.08.2024 | 193,00 | 193,00 | 193,00 | 193,00 | -0,69% | - |
| 14.08.2024 | 194,35 | 194,35 | 194,35 | 194,35 | 1,59% | - |
| 13.08.2024 | 191,30 | 191,30 | 191,30 | 191,30 | -0,18% | - |
| 12.08.2024 | 191,65 | 191,65 | 191,65 | 191,65 | -0,18% | - |
| 09.08.2024 | 192,00 | 192,00 | 192,00 | 192,00 | -0,13% | - |
| 08.08.2024 | 191,70 | 192,25 | 190,05 | 192,25 | 1,48% | 80,00 |
| 07.08.2024 | 189,45 | 189,45 | 189,45 | 189,45 | -0,34% | - |
| 06.08.2024 | 189,85 | 190,70 | 188,70 | 190,10 | 1,25% | 60,00 |
| 05.08.2024 | 188,70 | 188,70 | 184,80 | 187,75 | -2,06% | 501,00 |
| 02.08.2024 | 190,80 | 191,70 | 189,00 | 191,70 | -2,81% | 48,00 |
| 01.08.2024 | 202,10 | 202,10 | 196,55 | 197,25 | -3,97% | 9,00 |
| 31.07.2024 | 205,40 | 205,40 | 205,40 | 205,40 | 0,54% | - |
| 30.07.2024 | 198,85 | 204,30 | 198,85 | 204,30 | -0,15% | - |
| 29.07.2024 | 202,40 | 204,60 | 202,40 | 204,60 | 3,05% | - |
| 26.07.2024 | 198,55 | 198,55 | 198,55 | 198,55 | 0,28% | - |
| 25.07.2024 | 198,00 | 198,00 | 198,00 | 198,00 | -1,79% | 20,00 |
| 24.07.2024 | 204,20 | 204,20 | 201,60 | 201,60 | -2,04% | 48,00 |
| 23.07.2024 | 199,95 | 205,80 | 199,95 | 205,80 | 2,64% | 140,00 |
| 22.07.2024 | 198,15 | 200,50 | 198,15 | 200,50 | 0,20% | - |
| 19.07.2024 | 198,95 | 200,10 | 198,95 | 200,10 | -1,14% | 20,00 |
| 18.07.2024 | 202,30 | 202,70 | 202,30 | 202,40 | 0,20% | 320,00 |
| 17.07.2024 | 201,80 | 202,70 | 201,80 | 202,00 | 0,60% | 20,00 |
| 16.07.2024 | 200,80 | 200,80 | 200,80 | 200,80 | -1,47% | - |
| 15.07.2024 | 203,80 | 203,80 | 203,80 | 203,80 | 0,44% | - |
| 12.07.2024 | 204,20 | 204,20 | 202,90 | 202,90 | -0,25% | 25,00 |
| 11.07.2024 | 203,40 | 203,40 | 203,40 | 203,40 | 1,19% | - |
| 10.07.2024 | 201,00 | 201,00 | 201,00 | 201,00 | -2,33% | - |
| 09.07.2024 | 204,90 | 205,80 | 204,90 | 205,80 | 1,68% | 17,00 |
| 08.07.2024 | 202,40 | 202,40 | 202,40 | 202,40 | -1,03% | - |