271,200€
1,46%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 270,20 | 271,60 | 267,80 | 271,10 | 1,42% | - |
| 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 |
| 01.04.2025 | 242,10 | 245,10 | 241,10 | 245,10 | 1,28% | 592.358,00 |
| 31.03.2025 | 242,00 | 245,60 | 240,20 | 242,00 | -1,51% | 808.308,00 |
| 28.03.2025 | 247,40 | 247,70 | 243,00 | 245,70 | -1,09% | 764.871,00 |
| 27.03.2025 | 248,00 | 250,10 | 246,20 | 248,40 | -0,96% | 542.952,00 |
| 26.03.2025 | 253,20 | 253,30 | 249,80 | 250,80 | -1,22% | 490.821,00 |
| 25.03.2025 | 251,20 | 257,10 | 250,80 | 253,90 | 1,16% | 526.836,00 |
| 24.03.2025 | 252,60 | 253,70 | 250,40 | 251,00 | 0,24% | 365.782,00 |
| 21.03.2025 | 250,90 | 253,10 | 247,50 | 250,40 | -0,83% | 1.202.531,00 |
| 20.03.2025 | 256,60 | 256,80 | 249,80 | 252,50 | -2,13% | 502.922,00 |
| 19.03.2025 | 252,60 | 258,00 | 252,10 | 258,00 | 2,06% | 617.808,00 |
| 18.03.2025 | 253,40 | 253,50 | 250,50 | 252,80 | 0,00% | 561.291,00 |
| 17.03.2025 | 252,40 | 253,20 | 250,30 | 252,80 | 0,84% | 539.127,00 |
| 14.03.2025 | 245,60 | 251,90 | 244,70 | 250,70 | 2,28% | 567.733,00 |
| 13.03.2025 | 251,60 | 252,00 | 245,00 | 245,10 | -2,16% | 711.230,00 |
| 12.03.2025 | 243,00 | 251,20 | 241,20 | 250,50 | 4,99% | 974.129,00 |
| 11.03.2025 | 241,90 | 241,90 | 237,80 | 238,60 | 0,08% | 831.314,00 |
| 10.03.2025 | 253,40 | 253,40 | 238,40 | 238,40 | -4,94% | 1.337.574,00 |
| 07.03.2025 | 258,90 | 259,50 | 250,80 | 250,80 | -3,05% | 1.280.837,00 |
| 06.03.2025 | 262,90 | 262,90 | 254,70 | 258,70 | -0,77% | 837.131,00 |
| 05.03.2025 | 259,90 | 263,80 | 259,20 | 260,70 | 2,24% | 894.108,00 |
| 04.03.2025 | 259,90 | 260,30 | 254,10 | 255,00 | -1,12% | 961.858,00 |
| 03.03.2025 | 255,90 | 262,10 | 253,50 | 257,90 | 3,12% | 1.021.350,00 |
| 28.02.2025 | 248,50 | 250,10 | 247,80 | 250,10 | 0,64% | 797.387,00 |
| 27.02.2025 | 249,60 | 250,40 | 245,80 | 248,50 | -0,08% | 472.272,00 |
| 26.02.2025 | 247,10 | 249,40 | 246,90 | 248,70 | 1,51% | 671.261,00 |
| 25.02.2025 | 244,00 | 246,80 | 242,60 | 245,00 | 0,86% | 616.234,00 |
| 24.02.2025 | 244,20 | 244,60 | 239,25 | 242,90 | -0,53% | 799.359,00 |
| 21.02.2025 | 244,80 | 246,50 | 243,50 | 244,20 | -1,49% | 926.777,00 |
| 20.02.2025 | 250,90 | 251,20 | 247,60 | 247,90 | -1,63% | 625.746,00 |
| 19.02.2025 | 251,50 | 252,60 | 250,60 | 252,00 | 0,28% | 656.437,00 |
| 18.02.2025 | 253,30 | 256,20 | 251,30 | 251,30 | -0,32% | 800.447,00 |
| 17.02.2025 | 248,20 | 252,30 | 248,10 | 252,10 | 2,48% | 601.348,00 |
| 14.02.2025 | 247,00 | 249,50 | 240,60 | 246,00 | 0,08% | 1.612.082,00 |
| 13.02.2025 | 246,00 | 248,50 | 244,10 | 245,80 | -0,24% | 1.268.967,00 |
| 12.02.2025 | 245,50 | 246,80 | 244,10 | 246,40 | 0,57% | 653.418,00 |
| 11.02.2025 | 246,10 | 246,50 | 243,70 | 245,00 | -0,33% | 637.670,00 |
| 10.02.2025 | 243,70 | 246,00 | 242,90 | 245,80 | 0,90% | 470.565,00 |
| 07.02.2025 | 242,20 | 243,80 | 240,60 | 243,60 | 1,08% | 610.842,00 |
| 06.02.2025 | 241,80 | 242,80 | 239,90 | 241,00 | -0,12% | 546.868,00 |
| 05.02.2025 | 238,90 | 241,50 | 238,20 | 241,30 | 0,54% | 456.648,00 |