244,200€
-1,05%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 248,90 | 248,90 | 244,20 | 244,20 | -1,05% | 189,00 |
| 20.02.2025 | 252,90 | 252,90 | 246,80 | 246,80 | -2,22% | 205,00 |
| 19.02.2025 | 253,00 | 253,00 | 252,20 | 252,40 | 0,08% | 46,00 |
| 18.02.2025 | 254,10 | 255,40 | 252,20 | 252,20 | 0,00% | 272,00 |
| 17.02.2025 | 247,60 | 252,20 | 246,30 | 252,20 | 2,85% | 241,00 |
| 14.02.2025 | 246,50 | 248,40 | 245,20 | 245,20 | -0,81% | 190,00 |
| 13.02.2025 | 247,20 | 247,20 | 247,20 | 247,20 | -0,12% | 8,00 |
| 12.02.2025 | 244,90 | 247,50 | 244,90 | 247,50 | 0,65% | 115,00 |
| 11.02.2025 | 244,60 | 245,90 | 243,90 | 245,90 | 0,65% | 28,00 |
| 10.02.2025 | 244,10 | 244,30 | 243,50 | 244,30 | 0,95% | 17,00 |
| 07.02.2025 | 242,00 | 242,00 | 242,00 | 242,00 | 0,37% | 75,00 |
| 06.02.2025 | 241,70 | 241,70 | 241,10 | 241,10 | 1,05% | 80,00 |
| 05.02.2025 | 238,60 | 238,60 | 238,60 | 238,60 | -0,95% | - |
| 04.02.2025 | 239,80 | 240,90 | 239,70 | 240,90 | 0,88% | 33,00 |
| 03.02.2025 | 238,80 | 238,80 | 238,80 | 238,80 | -0,33% | 8,00 |
| 31.01.2025 | 238,20 | 240,30 | 238,20 | 239,60 | -0,37% | 23,00 |
| 30.01.2025 | 237,70 | 240,50 | 237,70 | 240,50 | 0,46% | 120,00 |
| 29.01.2025 | 238,40 | 239,40 | 238,40 | 239,40 | 0,93% | 85,00 |
| 28.01.2025 | 235,00 | 237,20 | 235,00 | 237,20 | 0,51% | 2,00 |
| 27.01.2025 | 231,80 | 236,00 | 231,80 | 236,00 | -0,92% | 20,00 |
| 24.01.2025 | 238,20 | 238,20 | 238,20 | 238,20 | 0,08% | - |
| 23.01.2025 | 231,50 | 238,00 | 231,50 | 238,00 | 4,52% | 121,00 |
| 22.01.2025 | 227,70 | 227,70 | 227,70 | 227,70 | -0,35% | - |
| 21.01.2025 | 226,50 | 229,20 | 226,50 | 228,50 | 0,04% | 36,00 |
| 20.01.2025 | 226,80 | 228,40 | 226,80 | 228,40 | 1,15% | 65,00 |
| 17.01.2025 | 226,70 | 226,70 | 225,80 | 225,80 | 1,39% | 6,00 |
| 16.01.2025 | 222,70 | 222,70 | 222,70 | 222,70 | 0,91% | - |
| 15.01.2025 | 220,70 | 220,70 | 220,70 | 220,70 | -1,74% | - |
| 14.01.2025 | 221,00 | 225,00 | 221,00 | 224,60 | 1,77% | 15,00 |
| 13.01.2025 | 220,70 | 220,70 | 220,70 | 220,70 | -0,41% | 23,00 |
| 10.01.2025 | 219,50 | 221,60 | 219,50 | 221,60 | -0,18% | 20,00 |
| 09.01.2025 | 215,20 | 222,00 | 215,20 | 222,00 | 3,30% | 20,00 |
| 08.01.2025 | 214,90 | 214,90 | 214,90 | 214,90 | 0,19% | - |
| 07.01.2025 | 212,50 | 214,50 | 212,50 | 214,50 | 0,99% | 20,00 |
| 06.01.2025 | 212,40 | 212,40 | 212,40 | 212,40 | -0,70% | - |
| 03.01.2025 | 213,90 | 213,90 | 213,90 | 213,90 | 1,33% | - |
| 02.01.2025 | 211,10 | 211,10 | 211,10 | 211,10 | 0,52% | 100,00 |
| 30.12.2024 | 210,00 | 210,00 | 210,00 | 210,00 | 0,62% | - |
| 27.12.2024 | 208,70 | 208,70 | 208,70 | 208,70 | -0,48% | - |
| 23.12.2024 | 209,70 | 209,70 | 209,70 | 209,70 | -0,52% | - |
| 20.12.2024 | 209,50 | 210,80 | 209,50 | 210,80 | 0,05% | 29,00 |
| 19.12.2024 | 210,70 | 210,70 | 210,70 | 210,70 | -0,99% | - |
| 18.12.2024 | 211,80 | 213,60 | 211,80 | 212,80 | 0,14% | 90,00 |
| 17.12.2024 | 212,50 | 212,50 | 212,50 | 212,50 | 1,05% | 200,00 |
| 16.12.2024 | 207,70 | 210,30 | 207,70 | 210,30 | 1,55% | 313,00 |
| 13.12.2024 | 207,10 | 207,10 | 207,10 | 207,10 | -1,47% | - |
| 12.12.2024 | 210,20 | 210,20 | 210,20 | 210,20 | 1,94% | - |
| 11.12.2024 | 205,70 | 206,60 | 205,70 | 206,20 | 0,49% | 19,00 |
| 10.12.2024 | 208,20 | 208,20 | 205,20 | 205,20 | -2,79% | 102,00 |
| 09.12.2024 | 211,00 | 211,20 | 211,00 | 211,10 | -0,47% | 250,00 |
| 06.12.2024 | 212,00 | 213,20 | 211,10 | 212,10 | -2,21% | 74,00 |
| 05.12.2024 | 227,50 | 227,50 | 216,90 | 216,90 | -3,98% | 135,00 |
| 04.12.2024 | 225,90 | 225,90 | 225,90 | 225,90 | 2,36% | - |
| 03.12.2024 | 220,70 | 220,70 | 220,70 | 220,70 | 1,01% | - |
| 02.12.2024 | 218,50 | 218,50 | 218,50 | 218,50 | -0,14% | - |
| 29.11.2024 | 218,80 | 218,80 | 218,80 | 218,80 | 0,41% | 60,00 |
| 28.11.2024 | 216,60 | 217,90 | 216,60 | 217,90 | 0,51% | 25,00 |
| 27.11.2024 | 218,20 | 218,20 | 216,80 | 216,80 | -0,18% | 28,00 |
| 26.11.2024 | 217,20 | 217,20 | 217,20 | 217,20 | -0,46% | 40,00 |
| 25.11.2024 | 219,70 | 222,00 | 218,20 | 218,20 | -0,41% | 50,00 |
| 22.11.2024 | 219,10 | 219,10 | 219,10 | 219,10 | 0,55% | - |
| 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 |