278,300€
-1,56%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 282,35 | 282,45 | 276,70 | 277,25 | -1,93% | - |
| 26.03.2026 | 284,70 | 284,70 | 282,70 | 282,70 | -1,91% | 10,00 |
| 25.03.2026 | 282,90 | 288,20 | 282,90 | 288,20 | 1,41% | 498,00 |
| 24.03.2026 | 287,20 | 287,20 | 281,80 | 284,20 | -2,80% | 185,00 |
| 23.03.2026 | 272,20 | 292,40 | 271,50 | 292,40 | 3,95% | 166,00 |
| 20.03.2026 | 292,40 | 295,40 | 279,50 | 281,30 | -3,66% | 60,00 |
| 19.03.2026 | 299,40 | 300,00 | 292,00 | 292,00 | -4,85% | 120,00 |
| 18.03.2026 | 305,20 | 307,90 | 305,20 | 306,90 | 0,23% | 49,00 |
| 17.03.2026 | 303,20 | 306,20 | 303,20 | 306,20 | -0,29% | 17,00 |
| 16.03.2026 | 307,10 | 307,10 | 307,10 | 307,10 | 1,62% | 35,00 |
| 13.03.2026 | 304,40 | 304,40 | 302,20 | 302,20 | -0,26% | 6,00 |
| 12.03.2026 | 314,00 | 314,00 | 303,00 | 303,00 | -5,19% | 16,00 |
| 11.03.2026 | 319,60 | 319,60 | 319,60 | 319,60 | -0,93% | - |
| 10.03.2026 | 320,60 | 323,00 | 319,40 | 322,60 | 3,93% | 101,00 |
| 09.03.2026 | 320,20 | 320,20 | 305,00 | 310,40 | -1,71% | 34,00 |
| 06.03.2026 | 317,70 | 317,70 | 315,80 | 315,80 | -1,68% | 5,00 |
| 05.03.2026 | 328,00 | 328,00 | 321,10 | 321,20 | -3,83% | 155,00 |
| 04.03.2026 | 321,50 | 334,00 | 320,00 | 334,00 | 4,02% | 66,00 |
| 03.03.2026 | 332,40 | 332,40 | 321,10 | 321,10 | -5,03% | 160,00 |
| 02.03.2026 | 342,80 | 342,80 | 334,30 | 338,10 | -0,91% | 298,00 |
| 27.02.2026 | 344,10 | 345,40 | 341,20 | 341,20 | -1,10% | 22,00 |
| 26.02.2026 | 341,30 | 346,80 | 341,30 | 345,00 | 0,88% | 16,00 |
| 25.02.2026 | 340,10 | 343,60 | 340,10 | 342,00 | 0,47% | 31,00 |
| 24.02.2026 | 344,00 | 344,00 | 340,40 | 340,40 | -1,93% | 2,00 |
| 23.02.2026 | 347,10 | 347,10 | 347,10 | 347,10 | -0,17% | 5,00 |
| 20.02.2026 | 340,60 | 347,70 | 340,60 | 347,70 | 2,14% | 250,00 |
| 19.02.2026 | 341,90 | 341,90 | 338,90 | 340,40 | -2,32% | 37,00 |
| 18.02.2026 | 345,50 | 348,50 | 345,50 | 348,50 | 3,05% | 13,00 |
| 17.02.2026 | 337,60 | 338,20 | 337,10 | 338,20 | -0,44% | 35,00 |
| 16.02.2026 | 335,70 | 339,70 | 330,00 | 339,70 | 2,20% | 109,00 |
| 13.02.2026 | 316,00 | 335,00 | 316,00 | 332,40 | 7,33% | 326,00 |
| 12.02.2026 | 304,80 | 309,70 | 304,80 | 309,70 | 1,14% | 16,00 |
| 11.02.2026 | 309,50 | 309,50 | 306,20 | 306,20 | -1,73% | 44,00 |
| 10.02.2026 | 316,20 | 316,20 | 311,60 | 311,60 | -1,08% | 4,00 |
| 09.02.2026 | 311,30 | 315,00 | 311,30 | 315,00 | 3,11% | 190,00 |
| 06.02.2026 | 300,30 | 305,50 | 300,30 | 305,50 | 1,39% | - |
| 05.02.2026 | 298,40 | 301,30 | 298,40 | 301,30 | 0,20% | 15,00 |
| 04.02.2026 | 305,30 | 306,60 | 300,70 | 300,70 | -2,05% | 108,00 |
| 03.02.2026 | 302,10 | 307,00 | 302,00 | 307,00 | 2,03% | 393,00 |
| 02.02.2026 | 301,60 | 301,60 | 299,70 | 300,90 | 0,13% | 145,00 |
| 30.01.2026 | 299,40 | 300,50 | 299,40 | 300,50 | 1,59% | 100,00 |
| 29.01.2026 | 304,60 | 304,60 | 295,80 | 295,80 | -2,57% | 260,00 |
| 28.01.2026 | 307,30 | 307,30 | 303,60 | 303,60 | -2,06% | 16,00 |
| 27.01.2026 | 309,20 | 310,00 | 309,20 | 310,00 | 0,45% | 21,00 |
| 26.01.2026 | 311,00 | 311,00 | 306,40 | 308,60 | -0,39% | 173,00 |
| 23.01.2026 | 303,60 | 310,20 | 303,60 | 309,80 | 1,77% | 178,00 |
| 22.01.2026 | 316,10 | 320,10 | 304,40 | 304,40 | -3,85% | 159,00 |
| 21.01.2026 | 316,60 | 316,60 | 316,60 | 316,60 | 0,83% | - |
| 20.01.2026 | 313,40 | 314,00 | 311,30 | 314,00 | -1,60% | 28,00 |
| 19.01.2026 | 316,40 | 321,60 | 316,40 | 319,10 | 0,57% | 25,00 |
| 16.01.2026 | 317,30 | 317,30 | 317,30 | 317,30 | -0,75% | - |
| 15.01.2026 | 319,60 | 319,70 | 314,70 | 319,70 | -2,29% | 126,00 |
| 14.01.2026 | 327,20 | 327,20 | 327,20 | 327,20 | -0,46% | - |
| 13.01.2026 | 319,10 | 328,70 | 319,10 | 328,70 | 2,72% | 88,00 |
| 12.01.2026 | 319,70 | 320,00 | 318,10 | 320,00 | 0,44% | 114,00 |
| 09.01.2026 | 319,90 | 319,90 | 313,90 | 318,60 | -0,99% | 64,00 |
| 08.01.2026 | 323,30 | 323,30 | 321,40 | 321,80 | 0,97% | 155,00 |
| 07.01.2026 | 314,30 | 318,70 | 314,30 | 318,70 | 2,38% | 30,00 |
| 06.01.2026 | 312,50 | 312,50 | 311,30 | 311,30 | -0,22% | 23,00 |
| 05.01.2026 | 311,80 | 312,00 | 309,70 | 312,00 | 1,73% | 15,00 |
| 02.01.2026 | 296,80 | 306,70 | 296,80 | 306,70 | 3,90% | 75,00 |
| 30.12.2025 | 293,90 | 295,20 | 293,90 | 295,20 | 0,10% | 10,00 |
| 29.12.2025 | 297,10 | 297,10 | 294,80 | 294,90 | -1,83% | 27,00 |
| 23.12.2025 | 303,30 | 303,30 | 300,40 | 300,40 | -0,33% | 5,00 |
| 22.12.2025 | 304,50 | 304,50 | 301,40 | 301,40 | -0,03% | 138,00 |
| 19.12.2025 | 301,50 | 301,50 | 301,50 | 301,50 | 3,04% | 3,00 |
| 18.12.2025 | 292,60 | 292,60 | 292,60 | 292,60 | -1,22% | - |
| 17.12.2025 | 293,40 | 296,20 | 293,40 | 296,20 | 3,49% | 15,00 |
| 16.12.2025 | 286,20 | 286,20 | 286,20 | 286,20 | -2,22% | - |
| 15.12.2025 | 288,70 | 292,70 | 288,70 | 292,70 | -0,03% | 38,00 |
| 12.12.2025 | 290,70 | 293,20 | 290,70 | 292,80 | 0,31% | 13,00 |
| 11.12.2025 | 291,60 | 291,90 | 291,60 | 291,90 | -0,10% | 175,00 |
| 10.12.2025 | 292,20 | 292,20 | 292,20 | 292,20 | -1,38% | - |
| 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 |