290,750€
-0,60%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 290,50 | 293,00 | 290,50 | 290,50 | -0,68% | 397.641,00 |
| 21.08.2025 | 291,90 | 293,60 | 290,30 | 292,50 | 1,14% | 254.194,00 |
| 20.08.2025 | 290,20 | 292,50 | 288,80 | 289,20 | -0,99% | 302.632,00 |
| 19.08.2025 | 293,10 | 293,60 | 289,60 | 292,10 | -0,31% | 327.715,00 |
| 18.08.2025 | 292,90 | 293,20 | 289,70 | 293,00 | 0,41% | 290.199,00 |
| 15.08.2025 | 294,50 | 295,00 | 291,10 | 291,80 | -0,61% | 455.752,00 |
| 14.08.2025 | 290,10 | 294,20 | 290,10 | 293,60 | 1,45% | 347.680,00 |
| 13.08.2025 | 292,80 | 293,60 | 289,40 | 289,40 | -0,41% | 303.416,00 |
| 12.08.2025 | 288,50 | 291,35 | 287,40 | 290,60 | 1,18% | 267.337,00 |
| 11.08.2025 | 291,00 | 291,20 | 286,20 | 287,20 | -1,37% | 316.746,00 |
| 08.08.2025 | 291,20 | 294,30 | 290,60 | 291,20 | 0,00% | 366.658,00 |
| 07.08.2025 | 290,80 | 292,70 | 289,40 | 291,20 | 0,38% | 351.860,00 |
| 06.08.2025 | 290,20 | 292,30 | 287,30 | 290,10 | 0,90% | 398.518,00 |
| 05.08.2025 | 290,10 | 292,30 | 286,10 | 287,50 | -0,07% | 424.569,00 |
| 04.08.2025 | 283,60 | 287,90 | 282,60 | 287,70 | 2,64% | 459.201,00 |
| 01.08.2025 | 291,80 | 292,00 | 277,00 | 280,30 | -3,18% | 657.272,00 |
| 31.07.2025 | 288,00 | 295,20 | 287,70 | 289,50 | 3,10% | 849.875,00 |
| 30.07.2025 | 280,60 | 283,50 | 280,40 | 280,80 | -0,32% | 740.853,00 |
| 29.07.2025 | 277,00 | 285,50 | 277,00 | 281,70 | 2,14% | 788.930,00 |
| 28.07.2025 | 279,50 | 282,20 | 275,50 | 275,80 | -0,61% | 388.430,00 |
| 25.07.2025 | 279,20 | 279,50 | 276,30 | 277,50 | -0,57% | 337.676,00 |
| 24.07.2025 | 282,00 | 283,80 | 278,00 | 279,10 | 0,18% | 488.885,00 |
| 23.07.2025 | 278,40 | 280,20 | 276,70 | 278,60 | 1,13% | 524.559,00 |
| 22.07.2025 | 281,90 | 283,00 | 273,60 | 275,50 | -2,68% | 539.203,00 |
| 21.07.2025 | 285,00 | 286,50 | 281,90 | 283,10 | -0,77% | 307.798,00 |
| 18.07.2025 | 284,90 | 287,00 | 283,50 | 285,30 | 0,53% | 392.422,00 |
| 17.07.2025 | 282,80 | 286,20 | 280,70 | 283,80 | 1,36% | 631.245,00 |
| 16.07.2025 | 279,80 | 283,40 | 278,60 | 280,00 | 0,04% | 491.315,00 |
| 15.07.2025 | 282,40 | 283,40 | 279,40 | 279,90 | -0,46% | 356.920,00 |
| 14.07.2025 | 277,30 | 281,20 | 276,90 | 281,20 | 0,61% | 312.933,00 |
| 11.07.2025 | 275,00 | 279,80 | 274,60 | 279,50 | 1,27% | 502.734,00 |
| 10.07.2025 | 281,00 | 281,30 | 276,00 | 276,00 | -1,29% | 571.634,00 |
| 09.07.2025 | 276,00 | 280,30 | 276,00 | 279,60 | 1,67% | 569.356,00 |
| 08.07.2025 | 277,20 | 277,70 | 275,00 | 275,00 | 0,11% | 590.528,00 |
| 07.07.2025 | 270,80 | 275,70 | 270,80 | 274,70 | 1,82% | 392.988,00 |
| 04.07.2025 | 267,50 | 270,50 | 267,50 | 269,80 | -0,07% | 366.310,00 |
| 03.07.2025 | 266,00 | 270,40 | 264,90 | 270,00 | 1,39% | 341.738,00 |
| 02.07.2025 | 264,90 | 268,10 | 264,20 | 266,30 | 0,53% | 332.311,00 |
| 01.07.2025 | 276,90 | 276,90 | 264,90 | 264,90 | -3,99% | 651.796,00 |
| 30.06.2025 | 274,00 | 276,95 | 273,60 | 275,90 | 1,36% | 823.729,00 |
| 27.06.2025 | 268,00 | 272,90 | 267,80 | 272,20 | 1,83% | 541.663,00 |
| 26.06.2025 | 264,00 | 267,60 | 263,60 | 267,30 | 1,37% | 302.183,00 |
| 25.06.2025 | 263,60 | 266,40 | 263,40 | 263,70 | 0,23% | 356.707,00 |
| 24.06.2025 | 262,80 | 267,20 | 262,60 | 263,10 | 1,58% | 523.136,00 |
| 23.06.2025 | 258,80 | 261,30 | 256,60 | 259,00 | -0,46% | 358.180,00 |
| 20.06.2025 | 259,40 | 261,20 | 258,60 | 260,20 | 0,89% | 1.071.769,00 |
| 19.06.2025 | 259,90 | 260,80 | 257,90 | 257,90 | -1,56% | 384.865,00 |
| 18.06.2025 | 259,10 | 265,00 | 259,10 | 262,00 | 0,85% | 562.189,00 |
| 17.06.2025 | 256,00 | 260,70 | 254,70 | 259,80 | 0,27% | 444.285,00 |
| 16.06.2025 | 253,50 | 259,80 | 253,50 | 259,10 | 2,33% | 541.260,00 |
| 13.06.2025 | 251,90 | 256,10 | 251,50 | 253,20 | -1,90% | 927.334,00 |
| 12.06.2025 | 261,40 | 261,40 | 255,90 | 258,10 | -0,69% | 584.570,00 |
| 11.06.2025 | 259,50 | 262,00 | 258,40 | 259,90 | -0,15% | 512.556,00 |
| 10.06.2025 | 263,10 | 264,40 | 260,30 | 260,30 | -2,03% | 667.459,00 |
| 09.06.2025 | 265,40 | 266,00 | 263,20 | 265,70 | 0,00% | 368.354,00 |
| 06.06.2025 | 265,00 | 266,70 | 263,10 | 265,70 | 0,45% | 322.678,00 |
| 05.06.2025 | 264,50 | 267,40 | 264,20 | 264,50 | -0,38% | 431.855,00 |
| 04.06.2025 | 265,00 | 268,20 | 263,80 | 265,50 | 0,19% | 451.000,00 |
| 03.06.2025 | 262,30 | 265,00 | 261,70 | 265,00 | 1,22% | 643.893,00 |
| 02.06.2025 | 259,60 | 262,30 | 257,80 | 261,80 | 0,15% | 432.689,00 |
| 30.05.2025 | 259,40 | 263,10 | 259,30 | 261,40 | 0,69% | 704.693,00 |
| 29.05.2025 | 261,00 | 262,20 | 258,70 | 259,60 | 0,04% | 300.636,00 |
| 28.05.2025 | 258,20 | 263,30 | 258,20 | 259,50 | 0,12% | 623.131,00 |
| 27.05.2025 | 255,50 | 259,70 | 255,50 | 259,20 | -0,31% | 572.374,00 |
| 26.05.2025 | 260,80 | 261,20 | 258,60 | 260,00 | 2,04% | 397.936,00 |
| 23.05.2025 | 260,80 | 263,20 | 250,80 | 254,80 | -2,23% | 737.529,00 |
| 22.05.2025 | 259,40 | 261,60 | 257,30 | 260,60 | 0,39% | 454.187,00 |
| 21.05.2025 | 260,70 | 261,70 | 259,20 | 259,60 | -0,61% | 521.648,00 |
| 20.05.2025 | 259,60 | 262,50 | 258,90 | 261,20 | 0,81% | 492.381,00 |
| 19.05.2025 | 255,00 | 259,10 | 253,40 | 259,10 | 1,17% | 522.214,00 |
| 16.05.2025 | 254,90 | 257,80 | 253,80 | 256,10 | 0,59% | 661.186,00 |
| 15.05.2025 | 252,50 | 254,70 | 251,90 | 254,60 | 1,03% | 491.552,00 |
| 14.05.2025 | 252,00 | 253,50 | 250,60 | 252,00 | 0,16% | 508.434,00 |
| 13.05.2025 | 250,00 | 251,60 | 249,00 | 251,60 | 0,52% | 496.532,00 |
| 12.05.2025 | 245,80 | 250,60 | 241,70 | 250,30 | 0,85% | 687.487,00 |
| 09.05.2025 | 249,90 | 250,30 | 248,20 | 248,20 | -0,80% | 476.403,00 |
| 08.05.2025 | 245,00 | 250,50 | 244,30 | 250,20 | 3,09% | 689.987,00 |
| 07.05.2025 | 244,30 | 244,30 | 241,40 | 242,70 | -0,45% | 524.042,00 |
| 06.05.2025 | 242,20 | 243,80 | 238,70 | 243,80 | 0,16% | 466.593,00 |
| 05.05.2025 | 242,00 | 243,80 | 241,40 | 243,40 | 0,04% | 328.508,00 |
| 02.05.2025 | 241,00 | 243,40 | 236,40 | 243,30 | 4,42% | 876.664,00 |
| 30.04.2025 | 230,70 | 234,30 | 230,30 | 233,00 | 1,13% | 873.878,00 |
| 29.04.2025 | 234,10 | 235,40 | 230,40 | 230,40 | -0,39% | 593.527,00 |
| 28.04.2025 | 231,80 | 234,70 | 229,50 | 231,30 | 0,52% | 637.146,00 |
| 25.04.2025 | 230,80 | 232,70 | 225,50 | 230,10 | 4,16% | 845.271,00 |
| 24.04.2025 | 219,40 | 221,20 | 215,70 | 220,90 | 0,68% | 602.860,00 |
| 23.04.2025 | 217,00 | 220,90 | 216,60 | 219,40 | 2,33% | 787.226,00 |
| 22.04.2025 | 213,00 | 215,20 | 209,60 | 214,40 | 1,04% | 791.050,00 |
| 17.04.2025 | 214,30 | 215,30 | 211,00 | 212,20 | -1,07% | 451.770,00 |
| 16.04.2025 | 214,90 | 215,30 | 211,40 | 214,50 | -0,46% | 662.327,00 |
| 15.04.2025 | 210,90 | 215,80 | 210,80 | 215,50 | 2,23% | 808.053,00 |
| 14.04.2025 | 209,30 | 210,80 | 206,00 | 210,80 | 2,98% | 1.022.826,00 |
| 11.04.2025 | 213,90 | 214,50 | 201,50 | 204,70 | -3,44% | 864.980,00 |
| 10.04.2025 | 220,80 | 222,10 | 210,00 | 212,00 | 5,74% | 1.507.556,00 |
| 09.04.2025 | 206,00 | 208,50 | 195,50 | 200,50 | -5,16% | 1.416.718,00 |
| 08.04.2025 | 207,30 | 213,80 | 205,50 | 211,40 | 5,02% | 1.521.920,00 |
| 07.04.2025 | 196,50 | 219,00 | 190,70 | 201,30 | -7,79% | 2.329.670,00 |
| 04.04.2025 | 231,50 | 232,20 | 217,00 | 218,30 | -6,39% | 1.408.206,00 |
| 03.04.2025 | 234,00 | 238,50 | 229,80 | 233,20 | -4,58% | 1.278.491,00 |
| 02.04.2025 | 245,30 | 246,30 | 240,30 | 244,40 | -0,29% | 546.230,00 |