317,300€
0,32%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 319,40 | 323,10 | 318,90 | 319,60 | 1,04% | - |
| 05.03.2026 | 325,50 | 328,20 | 314,30 | 316,30 | -3,27% | 785.033,00 |
| 04.03.2026 | 321,60 | 330,00 | 319,20 | 327,00 | 1,71% | 495.077,00 |
| 03.03.2026 | 332,20 | 334,60 | 318,70 | 321,50 | -4,34% | 682.583,00 |
| 02.03.2026 | 332,30 | 337,90 | 328,70 | 336,10 | -1,15% | 709.486,00 |
| 27.02.2026 | 347,60 | 347,70 | 340,00 | 340,00 | -1,90% | 1.152.317,00 |
| 26.02.2026 | 343,50 | 347,90 | 342,90 | 346,60 | 0,70% | 360.446,00 |
| 25.02.2026 | 342,30 | 344,80 | 341,40 | 344,20 | 1,06% | 404.103,00 |
| 24.02.2026 | 344,10 | 344,60 | 339,30 | 340,60 | -1,56% | 485.556,00 |
| 23.02.2026 | 344,40 | 347,50 | 342,80 | 346,00 | -0,12% | 391.925,00 |
| 20.02.2026 | 341,70 | 347,20 | 340,00 | 346,40 | 1,26% | 478.605,00 |
| 19.02.2026 | 346,00 | 346,20 | 338,30 | 342,10 | -1,47% | 424.487,00 |
| 18.02.2026 | 342,70 | 350,80 | 341,30 | 347,20 | 1,85% | 649.641,00 |
| 17.02.2026 | 337,20 | 340,90 | 333,50 | 340,90 | 0,80% | 468.336,00 |
| 16.02.2026 | 330,70 | 338,20 | 327,80 | 338,20 | 1,62% | 457.972,00 |
| 13.02.2026 | 324,00 | 337,30 | 319,90 | 332,80 | 8,30% | 911.583,00 |
| 12.02.2026 | 307,60 | 311,20 | 306,50 | 307,30 | 0,79% | 545.435,00 |
| 11.02.2026 | 308,10 | 309,30 | 304,10 | 304,90 | -1,01% | 408.485,00 |
| 10.02.2026 | 315,80 | 315,80 | 307,20 | 308,00 | -2,04% | 400.419,00 |
| 09.02.2026 | 308,80 | 315,80 | 307,80 | 314,40 | 2,08% | 440.337,00 |
| 06.02.2026 | 302,00 | 308,00 | 301,40 | 308,00 | 1,82% | 479.931,00 |
| 05.02.2026 | 299,80 | 305,20 | 299,70 | 302,50 | 0,60% | 637.513,00 |
| 04.02.2026 | 305,30 | 308,00 | 300,40 | 300,70 | -0,96% | 531.458,00 |
| 03.02.2026 | 305,40 | 306,80 | 300,50 | 303,60 | 0,46% | 430.443,00 |
| 02.02.2026 | 296,80 | 303,50 | 294,60 | 302,20 | 0,40% | 510.275,00 |
| 30.01.2026 | 299,90 | 302,40 | 298,10 | 301,00 | 0,80% | 544.797,00 |
| 29.01.2026 | 304,70 | 305,50 | 298,30 | 298,60 | -1,06% | 681.761,00 |
| 28.01.2026 | 310,00 | 310,20 | 299,50 | 301,80 | -2,42% | 467.930,00 |
| 27.01.2026 | 308,20 | 310,90 | 307,40 | 309,30 | 0,52% | 490.202,00 |
| 26.01.2026 | 309,50 | 309,60 | 305,40 | 307,70 | -0,87% | 398.107,00 |
| 23.01.2026 | 305,60 | 312,30 | 305,60 | 310,40 | 1,44% | 586.438,00 |
| 22.01.2026 | 315,60 | 321,40 | 305,10 | 306,00 | -3,04% | 865.106,00 |
| 21.01.2026 | 316,00 | 318,40 | 313,40 | 315,60 | -0,22% | 478.217,00 |
| 20.01.2026 | 314,30 | 317,60 | 311,10 | 316,30 | -0,35% | 501.129,00 |
| 19.01.2026 | 318,80 | 323,40 | 315,80 | 317,40 | -1,03% | 364.820,00 |
| 16.01.2026 | 319,10 | 323,80 | 318,30 | 320,70 | 0,60% | 459.216,00 |
| 15.01.2026 | 321,20 | 321,40 | 314,60 | 318,80 | -0,44% | 490.513,00 |
| 14.01.2026 | 326,00 | 329,80 | 318,30 | 320,20 | -1,72% | 741.990,00 |
| 13.01.2026 | 320,00 | 326,00 | 319,10 | 325,80 | 2,13% | 543.759,00 |
| 12.01.2026 | 316,60 | 321,10 | 316,10 | 319,00 | 0,54% | 408.235,00 |
| 09.01.2026 | 318,20 | 318,70 | 312,90 | 317,30 | -0,72% | 399.234,00 |
| 08.01.2026 | 321,10 | 324,60 | 319,60 | 319,60 | -0,93% | 496.075,00 |
| 07.01.2026 | 313,00 | 323,10 | 313,00 | 322,60 | 3,17% | 404.224,00 |
| 06.01.2026 | 314,80 | 315,30 | 311,30 | 312,70 | -0,03% | 505.631,00 |
| 05.01.2026 | 309,30 | 313,70 | 309,20 | 312,80 | 1,82% | 499.329,00 |
| 02.01.2026 | 296,00 | 307,30 | 295,60 | 307,20 | 3,30% | 451.859,00 |
| 31.12.2025 | 297,20 | 297,60 | 295,20 | 297,40 | 0,00% | 167.445,00 |
| 30.12.2025 | 293,10 | 297,80 | 293,10 | 297,40 | 1,05% | 323.592,00 |
| 29.12.2025 | 299,30 | 299,40 | 293,40 | 294,30 | -1,67% | 565.010,00 |
| 24.12.2025 | 300,10 | 300,90 | 298,90 | 299,30 | -0,37% | 76.926,00 |
| 23.12.2025 | 303,30 | 304,60 | 299,50 | 300,40 | -0,60% | 383.982,00 |
| 22.12.2025 | 305,30 | 305,40 | 300,40 | 302,20 | -1,34% | 329.460,00 |
| 19.12.2025 | 301,00 | 307,30 | 300,40 | 306,30 | 1,63% | 1.050.525,00 |
| 18.12.2025 | 295,60 | 303,40 | 295,10 | 301,40 | 2,62% | 461.227,00 |
| 17.12.2025 | 296,40 | 300,20 | 293,70 | 293,70 | 0,00% | 440.534,00 |
| 16.12.2025 | 293,00 | 294,20 | 290,10 | 293,70 | 0,24% | 498.004,00 |
| 15.12.2025 | 292,70 | 293,10 | 291,00 | 293,00 | 0,58% | 512.436,00 |
| 12.12.2025 | 292,50 | 293,90 | 291,20 | 291,30 | 0,00% | 384.548,00 |
| 11.12.2025 | 294,10 | 294,90 | 289,60 | 291,30 | -0,92% | 339.204,00 |
| 10.12.2025 | 294,40 | 295,20 | 293,00 | 294,00 | -0,27% | 256.937,00 |
| 09.12.2025 | 296,90 | 299,60 | 294,80 | 294,80 | -0,07% | 249.790,00 |
| 08.12.2025 | 294,40 | 297,20 | 293,50 | 295,00 | 0,72% | 315.342,00 |
| 05.12.2025 | 297,80 | 297,80 | 292,70 | 292,90 | -0,37% | 299.615,00 |
| 04.12.2025 | 297,10 | 297,20 | 291,50 | 294,00 | -0,91% | 492.048,00 |
| 03.12.2025 | 291,80 | 297,70 | 291,50 | 296,70 | 2,24% | 619.210,00 |
| 02.12.2025 | 286,90 | 293,70 | 286,40 | 290,20 | 1,43% | 532.124,00 |
| 01.12.2025 | 288,30 | 288,40 | 281,40 | 286,10 | -1,45% | 537.990,00 |
| 28.11.2025 | 289,50 | 292,50 | 288,80 | 290,30 | 0,45% | 343.974,00 |
| 27.11.2025 | 288,60 | 289,40 | 287,50 | 289,00 | -0,03% | 232.381,00 |
| 26.11.2025 | 288,40 | 289,20 | 285,50 | 289,10 | 0,98% | 424.075,00 |
| 25.11.2025 | 283,90 | 287,60 | 283,30 | 286,30 | 1,35% | 380.240,00 |
| 24.11.2025 | 289,40 | 290,30 | 282,10 | 282,50 | -2,38% | 1.061.916,00 |
| 21.11.2025 | 294,90 | 295,90 | 288,60 | 289,40 | -3,63% | 622.077,00 |
| 20.11.2025 | 300,90 | 304,00 | 300,30 | 300,30 | 0,50% | 323.947,00 |
| 19.11.2025 | 300,30 | 300,70 | 296,40 | 298,80 | -0,13% | 400.618,00 |
| 18.11.2025 | 299,70 | 305,10 | 298,20 | 299,20 | -2,19% | 529.356,00 |
| 17.11.2025 | 305,30 | 308,70 | 305,00 | 305,90 | 0,49% | 350.281,00 |
| 14.11.2025 | 305,00 | 305,80 | 300,10 | 304,40 | -0,81% | 477.876,00 |
| 13.11.2025 | 310,20 | 312,30 | 306,60 | 306,90 | -1,06% | 481.595,00 |
| 12.11.2025 | 309,90 | 311,70 | 309,00 | 310,20 | 0,42% | 302.269,00 |
| 11.11.2025 | 308,80 | 309,70 | 305,60 | 308,90 | -0,03% | 324.947,00 |
| 10.11.2025 | 308,10 | 310,50 | 305,70 | 309,00 | 2,62% | 402.521,00 |
| 07.11.2025 | 302,50 | 304,20 | 300,20 | 301,10 | -0,56% | 322.895,00 |
| 06.11.2025 | 306,50 | 307,00 | 302,00 | 302,80 | -1,34% | 429.488,00 |
| 05.11.2025 | 308,60 | 309,20 | 306,60 | 306,90 | -0,90% | 355.626,00 |
| 04.11.2025 | 306,80 | 310,30 | 304,50 | 309,70 | -0,19% | 365.375,00 |
| 03.11.2025 | 307,70 | 310,50 | 306,50 | 310,30 | 0,78% | 343.308,00 |
| 31.10.2025 | 307,10 | 309,40 | 305,40 | 307,90 | 0,82% | 481.601,00 |
| 30.10.2025 | 304,20 | 307,30 | 303,60 | 305,40 | 0,59% | 383.779,00 |
| 29.10.2025 | 304,50 | 304,70 | 301,60 | 303,60 | -0,56% | 302.789,00 |
| 28.10.2025 | 302,20 | 305,80 | 301,20 | 305,30 | 0,56% | 399.571,00 |
| 27.10.2025 | 306,10 | 306,40 | 302,50 | 303,60 | -0,30% | 496.260,00 |
| 24.10.2025 | 314,10 | 314,10 | 301,40 | 304,50 | -1,07% | 389.269,00 |
| 23.10.2025 | 309,20 | 310,90 | 305,60 | 307,80 | 1,22% | 378.762,00 |
| 22.10.2025 | 309,30 | 311,00 | 304,10 | 304,10 | -1,30% | 368.352,00 |
| 21.10.2025 | 303,80 | 308,80 | 302,40 | 308,10 | 1,65% | 609.873,00 |
| 20.10.2025 | 302,70 | 305,20 | 301,20 | 303,10 | 2,09% | 389.169,00 |
| 17.10.2025 | 297,40 | 302,30 | 294,80 | 296,90 | -1,95% | 498.630,00 |
| 16.10.2025 | 297,00 | 302,80 | 294,90 | 302,80 | 2,06% | 401.725,00 |
| 15.10.2025 | 300,00 | 300,80 | 296,70 | 296,70 | -0,93% | 499.567,00 |