220,100€
0,32%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 219,80 | 220,70 | 219,50 | 220,10 | 0,32% | - |
| 21.11.2024 | 218,95 | 219,50 | 216,10 | 219,40 | 0,60% | - |
| 20.11.2024 | 219,70 | 221,30 | 216,90 | 218,10 | 0,05% | 338.017,00 |
| 19.11.2024 | 218,10 | 218,50 | 213,50 | 218,00 | -0,14% | 514.022,00 |
| 18.11.2024 | 216,60 | 218,40 | 216,20 | 218,30 | 0,55% | 453.890,00 |
| 15.11.2024 | 216,30 | 218,90 | 216,00 | 217,10 | -0,64% | 480.390,00 |
| 14.11.2024 | 220,20 | 221,00 | 217,50 | 218,50 | -0,23% | 575.902,00 |
| 13.11.2024 | 217,00 | 219,00 | 216,80 | 219,00 | 0,97% | 665.527,00 |
| 12.11.2024 | 224,50 | 225,00 | 216,90 | 216,90 | -3,81% | 928.357,00 |
| 11.11.2024 | 222,00 | 225,50 | 222,00 | 225,50 | 2,59% | 678.397,00 |
| 08.11.2024 | 224,10 | 225,40 | 219,80 | 219,80 | -1,48% | 672.105,00 |
| 07.11.2024 | 219,80 | 223,60 | 218,40 | 223,10 | 1,59% | 576.180,00 |
| 06.11.2024 | 219,00 | 224,00 | 218,00 | 219,60 | 1,10% | 858.089,00 |
| 05.11.2024 | 211,10 | 217,40 | 210,80 | 217,20 | 2,99% | 676.147,00 |
| 04.11.2024 | 210,20 | 213,50 | 210,20 | 210,90 | 0,19% | 472.033,00 |
| 01.11.2024 | 207,80 | 211,10 | 207,80 | 210,50 | 1,30% | 544.919,00 |
| 31.10.2024 | 209,00 | 210,30 | 207,20 | 207,80 | -0,81% | 791.811,00 |
| 30.10.2024 | 209,30 | 210,00 | 206,50 | 209,50 | -0,14% | 481.786,00 |
| 29.10.2024 | 211,60 | 213,60 | 209,20 | 209,80 | -0,76% | 466.180,00 |
| 28.10.2024 | 211,60 | 212,80 | 209,80 | 211,40 | -0,05% | 392.049,00 |
| 25.10.2024 | 208,00 | 212,50 | 207,80 | 211,50 | 0,62% | 522.647,00 |
| 24.10.2024 | 210,60 | 211,90 | 209,50 | 210,20 | -0,14% | 328.660,00 |
| 23.10.2024 | 208,40 | 212,10 | 208,30 | 210,50 | 0,05% | 388.264,00 |
| 22.10.2024 | 213,30 | 215,30 | 210,30 | 210,40 | -1,45% | 554.266,00 |
| 21.10.2024 | 214,10 | 214,80 | 212,00 | 213,50 | -0,74% | 440.315,00 |
| 18.10.2024 | 212,40 | 215,10 | 211,50 | 215,10 | 0,33% | 486.162,00 |
| 17.10.2024 | 209,10 | 215,20 | 209,10 | 214,40 | 2,83% | 531.359,00 |
| 16.10.2024 | 208,50 | 210,20 | 207,20 | 208,50 | -0,10% | 410.389,00 |
| 15.10.2024 | 208,65 | 210,60 | 207,40 | 208,70 | -0,05% | - |
| 14.10.2024 | 205,90 | 208,80 | 205,70 | 208,80 | 1,95% | 353.392,00 |
| 11.10.2024 | 201,00 | 205,70 | 200,20 | 204,80 | 1,74% | 523.734,00 |
| 10.10.2024 | 202,10 | 203,70 | 200,40 | 201,30 | -1,28% | 545.927,00 |
| 09.10.2024 | 204,50 | 204,60 | 201,50 | 203,90 | -0,24% | 456.580,00 |
| 08.10.2024 | 201,90 | 205,00 | 200,90 | 204,40 | 0,44% | 607.658,00 |
| 07.10.2024 | 208,50 | 209,50 | 203,30 | 203,50 | -2,16% | 691.729,00 |
| 04.10.2024 | 206,90 | 209,00 | 205,00 | 208,00 | 0,43% | 506.724,00 |
| 03.10.2024 | 209,90 | 210,90 | 207,00 | 207,10 | -1,29% | 733.009,00 |
| 02.10.2024 | 210,70 | 212,90 | 208,30 | 209,80 | -0,29% | 517.004,00 |
| 01.10.2024 | 211,80 | 213,10 | 209,10 | 210,40 | -0,33% | 586.330,00 |
| 30.09.2024 | 212,20 | 213,20 | 210,10 | 211,10 | -1,08% | 964.255,00 |
| 27.09.2024 | 214,50 | 215,60 | 211,40 | 213,40 | -1,25% | 832.543,00 |
| 26.09.2024 | 214,90 | 216,60 | 214,20 | 216,10 | 1,36% | 598.277,00 |
| 25.09.2024 | 212,90 | 214,20 | 212,40 | 213,20 | -0,61% | 527.760,00 |
| 24.09.2024 | 213,50 | 214,70 | 212,20 | 214,50 | 1,47% | 521.132,00 |
| 23.09.2024 | 211,00 | 212,30 | 208,90 | 211,40 | 0,57% | 586.225,00 |
| 20.09.2024 | 209,90 | 211,70 | 209,00 | 210,20 | 0,57% | 1.035.442,00 |
| 19.09.2024 | 204,00 | 209,40 | 203,30 | 209,00 | 4,03% | 536.894,00 |
| 18.09.2024 | 202,70 | 203,10 | 200,10 | 200,90 | -0,79% | 337.071,00 |
| 17.09.2024 | 203,80 | 205,50 | 201,30 | 202,50 | -0,39% | 689.745,00 |
| 16.09.2024 | 202,50 | 205,10 | 202,10 | 203,30 | 0,00% | 388.524,00 |
| 13.09.2024 | 202,30 | 203,70 | 201,50 | 203,30 | 0,44% | 506.834,00 |
| 12.09.2024 | 197,90 | 202,40 | 197,35 | 202,40 | 3,16% | 636.580,00 |
| 11.09.2024 | 196,50 | 197,35 | 194,30 | 196,20 | 0,03% | 659.379,00 |
| 10.09.2024 | 194,00 | 196,15 | 193,45 | 196,15 | 1,08% | 541.180,00 |
| 09.09.2024 | 193,20 | 194,95 | 192,00 | 194,05 | 0,88% | 352.208,00 |
| 06.09.2024 | 192,65 | 196,50 | 191,70 | 192,35 | -0,16% | 579.382,00 |
| 05.09.2024 | 192,95 | 193,45 | 190,20 | 192,65 | -0,44% | 384.743,00 |
| 04.09.2024 | 190,00 | 194,20 | 190,00 | 193,50 | -0,46% | 351.852,00 |
| 03.09.2024 | 197,00 | 197,90 | 193,45 | 194,40 | -1,42% | 305.646,00 |
| 02.09.2024 | 197,95 | 197,95 | 195,70 | 197,20 | -0,38% | 216.074,00 |
| 30.08.2024 | 198,25 | 200,40 | 197,95 | 197,95 | -0,33% | 557.903,00 |
| 29.08.2024 | 197,25 | 198,90 | 197,10 | 198,60 | 0,53% | 269.552,00 |
| 28.08.2024 | 197,00 | 198,45 | 196,55 | 197,55 | 0,53% | 297.955,00 |
| 27.08.2024 | 197,00 | 197,45 | 195,60 | 196,50 | -0,05% | 232.350,00 |
| 26.08.2024 | 196,45 | 196,80 | 195,50 | 196,60 | -0,25% | 115.709,00 |
| 23.08.2024 | 196,60 | 197,50 | 196,20 | 197,10 | 0,51% | 330.932,00 |
| 22.08.2024 | 196,75 | 197,95 | 196,10 | 196,10 | -0,23% | 234.266,00 |
| 21.08.2024 | 195,50 | 196,65 | 195,30 | 196,55 | 0,54% | 297.918,00 |
| 20.08.2024 | 198,00 | 198,50 | 195,45 | 195,50 | -0,51% | 211.641,00 |
| 19.08.2024 | 196,50 | 196,75 | 194,75 | 196,50 | -0,25% | 272.009,00 |
| 16.08.2024 | 195,90 | 197,00 | 194,95 | 197,00 | 1,03% | 388.866,00 |
| 15.08.2024 | 194,15 | 195,60 | 192,50 | 195,00 | 0,57% | 382.497,00 |
| 14.08.2024 | 194,00 | 194,90 | 192,90 | 193,90 | 0,44% | 305.822,00 |
| 13.08.2024 | 193,00 | 193,60 | 191,00 | 193,05 | 0,44% | 331.575,00 |
| 12.08.2024 | 193,65 | 193,70 | 191,45 | 192,20 | -0,18% | 270.739,00 |
| 09.08.2024 | 191,70 | 193,25 | 190,70 | 192,55 | 0,52% | 413.881,00 |
| 08.08.2024 | 190,70 | 192,05 | 189,85 | 191,55 | -0,55% | 517.330,00 |
| 07.08.2024 | 190,45 | 193,85 | 189,00 | 192,60 | 1,69% | 678.271,00 |
| 06.08.2024 | 190,00 | 191,30 | 188,10 | 189,40 | 0,32% | 750.445,00 |
| 05.08.2024 | 188,00 | 189,55 | 184,70 | 188,80 | -1,23% | 656.228,00 |
| 02.08.2024 | 192,00 | 194,75 | 190,60 | 191,15 | -1,11% | 990.103,00 |
| 01.08.2024 | 202,40 | 202,70 | 193,00 | 193,30 | -4,83% | 786.481,00 |
| 31.07.2024 | 205,00 | 210,20 | 200,90 | 203,10 | -0,93% | 1.054.513,00 |
| 30.07.2024 | 200,80 | 206,30 | 200,60 | 205,00 | 2,60% | 522.587,00 |
| 29.07.2024 | 204,10 | 204,70 | 199,80 | 199,80 | -1,77% | 376.898,00 |
| 26.07.2024 | 198,50 | 203,40 | 198,50 | 203,40 | 1,95% | 463.965,00 |
| 25.07.2024 | 198,55 | 200,20 | 195,55 | 199,50 | -0,50% | 423.330,00 |
| 24.07.2024 | 204,50 | 204,70 | 200,30 | 200,50 | -2,48% | 418.990,00 |
| 23.07.2024 | 201,70 | 206,00 | 199,50 | 205,60 | 2,34% | 481.956,00 |
| 22.07.2024 | 198,50 | 201,80 | 198,25 | 200,90 | 1,62% | 333.393,00 |
| 19.07.2024 | 199,00 | 201,20 | 197,70 | 197,70 | -0,73% | 592.066,00 |
| 18.07.2024 | 203,00 | 203,70 | 199,15 | 199,15 | -1,70% | 500.891,00 |
| 17.07.2024 | 202,20 | 203,80 | 201,20 | 202,60 | -0,10% | 421.013,00 |
| 16.07.2024 | 200,00 | 202,90 | 198,85 | 202,80 | 0,80% | 298.020,00 |
| 15.07.2024 | 203,00 | 205,30 | 201,10 | 201,20 | -1,76% | 424.829,00 |
| 12.07.2024 | 204,20 | 204,80 | 201,30 | 204,80 | 0,24% | 496.739,00 |
| 11.07.2024 | 204,80 | 205,40 | 203,30 | 204,30 | -0,24% | 434.091,00 |
| 10.07.2024 | 202,60 | 205,40 | 201,10 | 204,80 | 1,39% | 426.271,00 |
| 09.07.2024 | 205,20 | 206,10 | 202,00 | 202,00 | -1,75% | 494.600,00 |
| 08.07.2024 | 202,20 | 206,80 | 201,20 | 205,60 | 1,53% | 475.079,00 |