230,200€
4,16%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 224,15 | 232,80 | 222,80 | 229,85 | 4,00% | 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 |
| 01.04.2025 | 244,00 | 244,00 | 243,30 | 243,30 | 0,75% | 11,00 |
| 31.03.2025 | 244,50 | 244,50 | 241,50 | 241,50 | -1,79% | 190,00 |
| 28.03.2025 | 248,10 | 248,10 | 245,90 | 245,90 | -1,36% | 20,00 |
| 27.03.2025 | 247,90 | 250,00 | 247,90 | 249,30 | -0,95% | 64,00 |
| 26.03.2025 | 254,90 | 254,90 | 251,70 | 251,70 | -0,98% | 20,00 |
| 25.03.2025 | 249,40 | 256,10 | 249,40 | 254,20 | 1,15% | 54,00 |
| 24.03.2025 | 254,40 | 254,40 | 251,30 | 251,30 | 0,48% | 96,00 |
| 21.03.2025 | 254,20 | 254,20 | 250,10 | 250,10 | -0,64% | 242,00 |
| 20.03.2025 | 258,00 | 258,00 | 251,70 | 251,70 | -2,78% | 65,00 |
| 19.03.2025 | 253,50 | 258,90 | 252,70 | 258,90 | 3,23% | 159,00 |
| 18.03.2025 | 255,20 | 255,20 | 250,80 | 250,80 | -2,45% | 119,00 |
| 17.03.2025 | 254,20 | 257,10 | 251,30 | 257,10 | 2,92% | 256,00 |
| 14.03.2025 | 247,00 | 251,80 | 246,20 | 249,80 | 1,26% | 631,00 |
| 13.03.2025 | 252,00 | 252,00 | 246,70 | 246,70 | -1,87% | 195,00 |
| 12.03.2025 | 243,00 | 251,40 | 242,00 | 251,40 | 3,46% | 129,00 |
| 11.03.2025 | 242,10 | 243,00 | 238,50 | 243,00 | 0,41% | 237,00 |
| 10.03.2025 | 254,30 | 255,90 | 242,00 | 242,00 | -3,85% | 249,00 |
| 07.03.2025 | 260,90 | 261,00 | 251,70 | 251,70 | -2,33% | 335,00 |
| 06.03.2025 | 265,00 | 266,60 | 255,00 | 257,70 | -3,74% | 271,00 |
| 05.03.2025 | 264,80 | 267,70 | 260,00 | 267,70 | 2,96% | 368,00 |
| 04.03.2025 | 264,50 | 264,50 | 254,90 | 260,00 | -1,07% | 487,00 |
| 03.03.2025 | 271,00 | 271,00 | 255,20 | 262,80 | 4,70% | 829,00 |
| 28.02.2025 | 248,80 | 251,00 | 248,60 | 251,00 | 0,68% | 232,00 |
| 27.02.2025 | 249,20 | 249,30 | 249,20 | 249,30 | 0,12% | 100,00 |
| 26.02.2025 | 247,90 | 249,00 | 247,90 | 249,00 | -0,08% | 10,00 |
| 25.02.2025 | 245,60 | 249,20 | 244,30 | 249,20 | 2,93% | 160,00 |
| 24.02.2025 | 243,50 | 243,50 | 241,00 | 242,10 | -0,86% | 191,00 |
| 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 |