299,200€
-0,63%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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% | - |