333,150€
-0,58%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.09.2026 | 334,70 | 340,70 | 332,50 | 334,40 | -0,21% | 736.429,00 |
| 29.09.2026 | 333,10 | 339,20 | 331,30 | 335,10 | 0,63% | 539.466,00 |
| 28.09.2026 | 336,70 | 339,10 | 332,70 | 333,00 | -0,98% | 388.502,00 |
| 25.09.2026 | 338,00 | 340,30 | 335,10 | 336,30 | 0,60% | 518.436,00 |
| 24.09.2026 | 334,70 | 337,00 | 329,30 | 334,30 | -0,51% | 434.337,00 |
| 23.09.2026 | 333,00 | 338,90 | 331,50 | 336,00 | 1,20% | 461.296,00 |
| 22.09.2026 | 329,60 | 336,80 | 326,60 | 332,00 | 0,39% | 413.947,00 |
| 21.09.2026 | 325,50 | 330,80 | 325,10 | 330,70 | 2,38% | 413.755,00 |
| 18.09.2026 | 330,90 | 331,00 | 321,70 | 323,00 | -2,59% | 1.201.169,00 |
| 17.09.2026 | 329,40 | 333,70 | 328,30 | 331,60 | 1,62% | 542.567,00 |
| 16.09.2026 | 325,40 | 327,40 | 323,00 | 326,30 | 1,24% | 519.135,00 |
| 15.09.2026 | 321,50 | 325,40 | 320,40 | 322,30 | 0,22% | 384.708,00 |
| 14.09.2026 | 327,40 | 330,00 | 319,40 | 321,60 | -2,60% | 433.830,00 |
| 11.09.2026 | 325,00 | 332,20 | 324,10 | 330,20 | 2,55% | 422.730,00 |
| 10.09.2026 | 322,40 | 324,80 | 318,90 | 322,00 | -0,25% | 481.256,00 |
| 09.09.2026 | 328,50 | 329,90 | 321,30 | 322,80 | -3,24% | 630.864,00 |
| 08.09.2026 | 332,70 | 333,60 | 329,20 | 333,60 | 0,15% | 224.758,00 |
| 07.09.2026 | 333,70 | 337,50 | 332,60 | 333,10 | -0,12% | 260.760,00 |
| 04.09.2026 | 331,90 | 334,80 | 330,50 | 333,50 | 0,60% | 245.937,00 |
| 03.09.2026 | 328,60 | 332,70 | 326,80 | 331,50 | 0,85% | 357.295,00 |
| 02.09.2026 | 330,30 | 334,20 | 328,70 | 328,70 | -0,87% | 460.552,00 |
| 01.09.2026 | 336,10 | 336,70 | 329,20 | 331,60 | -1,60% | 499.864,00 |
| 31.08.2026 | 343,30 | 343,60 | 334,70 | 337,00 | -2,09% | 757.842,00 |
| 28.08.2026 | 347,00 | 347,90 | 343,00 | 344,20 | 0,29% | 492.943,00 |
| 27.08.2026 | 349,80 | 351,70 | 341,70 | 343,20 | -2,05% | 422.266,00 |
| 26.08.2026 | 346,00 | 354,50 | 345,00 | 350,40 | 1,92% | 463.844,00 |
| 25.08.2026 | 343,00 | 349,00 | 342,90 | 343,80 | 1,15% | 308.958,00 |
| 24.08.2026 | 342,60 | 343,10 | 338,90 | 339,90 | -1,08% | 377.381,00 |
| 21.08.2026 | 342,10 | 344,40 | 339,60 | 343,60 | 0,00% | 328.849,00 |
| 20.08.2026 | 349,60 | 350,70 | 342,90 | 343,60 | -1,58% | 380.569,00 |
| 19.08.2026 | 354,90 | 358,40 | 349,10 | 349,10 | -1,13% | 490.577,00 |
| 18.08.2026 | 358,00 | 358,80 | 352,20 | 353,10 | -2,22% | 480.527,00 |
| 17.08.2026 | 360,50 | 363,80 | 359,80 | 361,10 | 0,17% | 293.081,00 |
| 14.08.2026 | 357,30 | 362,00 | 357,20 | 360,50 | 0,70% | 298.159,00 |
| 13.08.2026 | 364,20 | 365,10 | 356,40 | 358,00 | -1,54% | 299.737,00 |
| 12.08.2026 | 362,10 | 366,50 | 360,30 | 363,60 | 0,58% | 359.068,00 |
| 11.08.2026 | 361,70 | 364,20 | 359,40 | 361,50 | -0,47% | 290.985,00 |
| 10.08.2026 | 354,00 | 363,70 | 353,50 | 363,20 | 1,62% | 506.969,00 |
| 07.08.2026 | 355,00 | 360,40 | 354,70 | 357,40 | 0,62% | 369.629,00 |
| 06.08.2026 | 357,50 | 361,90 | 354,50 | 355,20 | -0,92% | 514.330,00 |
| 05.08.2026 | 358,30 | 361,50 | 357,05 | 358,50 | 0,59% | 364.407,00 |
| 04.08.2026 | 355,00 | 358,50 | 348,80 | 356,40 | 1,45% | 464.546,00 |
| 03.08.2026 | 346,00 | 353,10 | 345,80 | 351,30 | 3,81% | 594.605,00 |
| 31.07.2026 | 340,20 | 345,70 | 337,60 | 338,40 | -0,56% | 596.732,00 |
| 30.07.2026 | 339,00 | 343,50 | 335,80 | 340,30 | 0,15% | 483.061,00 |
| 29.07.2026 | 345,60 | 347,50 | 339,10 | 339,80 | -0,93% | 604.783,00 |
| 28.07.2026 | 332,80 | 345,70 | 329,00 | 343,00 | 2,94% | 741.137,00 |
| 27.07.2026 | 334,40 | 341,80 | 333,20 | 333,20 | 1,03% | 617.437,00 |
| 24.07.2026 | 320,40 | 330,30 | 319,60 | 329,80 | 2,61% | 497.864,00 |
| 23.07.2026 | 324,80 | 325,00 | 316,90 | 321,40 | -1,80% | 914.976,00 |
| 22.07.2026 | 323,30 | 328,20 | 322,60 | 327,30 | 1,36% | 608.888,00 |
| 21.07.2026 | 324,30 | 326,90 | 317,70 | 322,90 | -0,55% | 601.247,00 |
| 20.07.2026 | 328,30 | 329,50 | 323,60 | 324,70 | -1,46% | 478.163,00 |
| 17.07.2026 | 325,20 | 330,50 | 323,80 | 329,50 | 0,12% | 602.367,00 |
| 16.07.2026 | 330,30 | 333,70 | 322,10 | 329,10 | -0,51% | 640.066,00 |
| 15.07.2026 | 326,20 | 330,80 | 323,40 | 330,80 | 0,92% | 535.004,00 |
| 14.07.2026 | 325,10 | 329,60 | 322,10 | 327,80 | -0,70% | 476.984,00 |
| 13.07.2026 | 333,30 | 333,80 | 327,80 | 330,10 | -1,79% | 408.532,00 |
| 10.07.2026 | 340,30 | 340,30 | 332,30 | 336,10 | -1,15% | 358.726,00 |
| 09.07.2026 | 335,30 | 341,10 | 333,90 | 340,00 | 2,26% | 421.647,00 |
| 08.07.2026 | 340,80 | 341,80 | 330,30 | 332,50 | -4,23% | 898.298,00 |
| 07.07.2026 | 354,10 | 356,60 | 345,90 | 347,20 | -2,77% | 654.008,00 |
| 06.07.2026 | 358,50 | 360,80 | 356,10 | 357,10 | 0,11% | 536.286,00 |
| 03.07.2026 | 356,10 | 358,20 | 353,10 | 356,70 | 0,96% | 528.697,00 |
| 02.07.2026 | 348,00 | 358,20 | 346,70 | 353,30 | 0,97% | 696.260,00 |
| 01.07.2026 | 346,20 | 351,20 | 345,40 | 349,90 | 1,42% | 729.161,00 |
| 30.06.2026 | 339,30 | 345,70 | 338,70 | 345,00 | 2,53% | 1.018.904,00 |
| 29.06.2026 | 332,10 | 336,50 | 329,20 | 336,50 | 1,14% | 629.988,00 |
| 26.06.2026 | 339,60 | 341,60 | 331,50 | 332,70 | -3,20% | 720.431,00 |
| 25.06.2026 | 338,40 | 345,60 | 337,70 | 343,70 | 1,57% | 762.269,00 |
| 24.06.2026 | 329,70 | 338,60 | 329,50 | 338,40 | 2,20% | 938.366,00 |
| 23.06.2026 | 329,00 | 335,20 | 326,50 | 331,10 | -0,03% | 783.536,00 |
| 22.06.2026 | 329,50 | 331,50 | 328,00 | 331,20 | 0,55% | 673.038,00 |
| 19.06.2026 | 333,10 | 338,70 | 329,40 | 329,40 | -1,23% | 1.303.111,00 |
| 18.06.2026 | 328,00 | 333,50 | 326,00 | 333,50 | 2,93% | 1.265.263,00 |
| 17.06.2026 | 326,00 | 328,90 | 323,30 | 324,00 | 0,00% | 666.604,00 |
| 16.06.2026 | 317,80 | 325,80 | 317,70 | 324,00 | 2,40% | 672.608,00 |
| 15.06.2026 | 320,00 | 322,30 | 315,60 | 316,40 | 3,36% | 1.068.928,00 |
| 12.06.2026 | 306,60 | 312,30 | 302,10 | 306,10 | 3,66% | 858.930,00 |
| 11.06.2026 | 290,50 | 297,00 | 290,50 | 295,30 | 1,30% | 562.619,00 |
| 10.06.2026 | 296,20 | 300,40 | 291,30 | 291,50 | -1,39% | 634.186,00 |
| 09.06.2026 | 293,40 | 302,90 | 293,20 | 295,60 | 0,37% | 570.547,00 |
| 08.06.2026 | 290,70 | 298,10 | 287,10 | 294,50 | -1,34% | 539.018,00 |
| 05.06.2026 | 301,20 | 302,00 | 297,50 | 298,50 | -0,60% | 474.814,00 |
| 04.06.2026 | 293,80 | 302,40 | 292,90 | 300,30 | 2,21% | 467.000,00 |
| 03.06.2026 | 296,00 | 296,60 | 291,30 | 293,80 | -1,41% | 665.173,00 |
| 02.06.2026 | 298,00 | 300,80 | 293,90 | 298,00 | 0,34% | 503.251,00 |
| 01.06.2026 | 302,50 | 304,10 | 292,80 | 297,00 | -2,85% | 747.144,00 |
| 29.05.2026 | 307,70 | 310,90 | 305,60 | 305,70 | 0,89% | 970.493,00 |
| 28.05.2026 | 296,00 | 306,10 | 294,80 | 303,00 | 1,34% | 626.933,00 |
| 27.05.2026 | 297,20 | 304,50 | 295,50 | 299,00 | 1,32% | 655.304,00 |
| 26.05.2026 | 299,40 | 300,30 | 292,00 | 295,10 | -2,12% | 830.640,00 |
| 25.05.2026 | 291,00 | 302,90 | 291,00 | 301,50 | 5,79% | 571.907,00 |
| 22.05.2026 | 282,80 | 287,80 | 279,60 | 285,00 | 1,89% | 564.945,00 |
| 21.05.2026 | 283,00 | 286,70 | 279,70 | 279,70 | -0,99% | 601.063,00 |
| 20.05.2026 | 273,60 | 287,00 | 272,90 | 282,50 | 3,03% | 895.975,00 |
| 19.05.2026 | 273,50 | 279,90 | 273,30 | 274,20 | 0,11% | 503.552,00 |
| 18.05.2026 | 266,90 | 277,90 | 266,30 | 273,90 | 0,92% | 622.859,00 |
| 15.05.2026 | 278,70 | 280,30 | 271,40 | 271,40 | -4,17% | 726.463,00 |
| 14.05.2026 | 281,80 | 286,70 | 279,80 | 283,20 | 0,60% | 395.948,00 |