219,800€
-5,75%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 235,25 | 235,25 | 217,10 | 219,70 | -5,79% | - |
| 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% | 809.703,00 |
| 28.03.2025 | 247,40 | 247,70 | 243,00 | 245,70 | -1,09% | 765.412,00 |
| 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% | 976.162,00 |
| 11.03.2025 | 241,90 | 241,90 | 237,80 | 238,60 | 0,08% | 831.254,00 |
| 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% | 797.367,00 |
| 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% | 929.126,00 |
| 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 |
| 04.02.2025 | 239,90 | 240,40 | 237,10 | 240,00 | 0,13% | 645.787,00 |
| 03.02.2025 | 234,70 | 239,90 | 234,50 | 239,70 | -0,08% | 661.279,00 |
| 31.01.2025 | 239,40 | 241,00 | 238,60 | 239,90 | 0,63% | 629.017,00 |
| 30.01.2025 | 237,90 | 239,30 | 236,90 | 238,40 | 0,29% | 470.409,00 |
| 29.01.2025 | 237,80 | 239,70 | 237,30 | 237,70 | -0,17% | 412.777,00 |
| 28.01.2025 | 235,10 | 238,50 | 235,00 | 238,10 | 1,28% | 565.045,00 |
| 27.01.2025 | 234,50 | 236,40 | 231,20 | 235,10 | -0,59% | 718.815,00 |
| 24.01.2025 | 238,00 | 238,10 | 236,00 | 236,50 | -0,59% | 554.607,00 |
| 23.01.2025 | 233,50 | 239,00 | 232,00 | 237,90 | 2,06% | 1.009.132,00 |
| 22.01.2025 | 228,90 | 233,70 | 228,50 | 233,10 | 2,42% | 597.751,00 |
| 21.01.2025 | 226,70 | 229,90 | 226,60 | 227,60 | 0,40% | 551.019,00 |
| 20.01.2025 | 228,30 | 229,00 | 226,70 | 226,70 | -0,31% | 689.405,00 |
| 17.01.2025 | 225,50 | 227,80 | 225,00 | 227,40 | 1,52% | 728.695,00 |
| 16.01.2025 | 221,90 | 226,10 | 221,50 | 224,00 | 0,76% | 731.694,00 |
| 15.01.2025 | 222,60 | 223,10 | 220,50 | 222,30 | -0,09% | 895.446,00 |
| 14.01.2025 | 222,50 | 225,80 | 221,70 | 222,50 | 1,64% | 807.503,00 |
| 13.01.2025 | 219,40 | 219,70 | 215,60 | 218,90 | -0,68% | 618.757,00 |
| 10.01.2025 | 221,00 | 222,60 | 220,10 | 220,40 | -0,09% | 550.163,00 |
| 09.01.2025 | 215,50 | 221,50 | 215,20 | 220,60 | 2,04% | 416.632,00 |
| 08.01.2025 | 216,10 | 218,90 | 215,20 | 216,20 | 0,14% | 431.881,00 |
| 07.01.2025 | 213,20 | 215,90 | 212,60 | 215,90 | 1,03% | 514.546,00 |
| 06.01.2025 | 212,10 | 213,70 | 208,20 | 213,70 | 0,99% | 613.413,00 |
| 03.01.2025 | 214,00 | 214,10 | 211,40 | 211,60 | -1,54% | 431.385,00 |
| 02.01.2025 | 211,70 | 214,90 | 210,80 | 214,90 | 1,32% | 595.032,00 |
| 31.12.2024 | 209,60 | 212,10 | 209,60 | 212,10 | 0,81% | 128.920,00 |
| 30.12.2024 | 210,40 | 212,30 | 209,60 | 210,40 | -0,28% | 313.535,00 |
| 27.12.2024 | 210,00 | 211,10 | 209,10 | 211,00 | 0,62% | 320.319,00 |
| 24.12.2024 | 209,80 | 210,50 | 209,50 | 209,70 | 0,05% | 84.910,00 |
| 23.12.2024 | 210,30 | 211,60 | 208,90 | 209,60 | -0,19% | 363.557,00 |
| 20.12.2024 | 210,00 | 211,10 | 207,70 | 210,00 | -0,57% | 1.165.409,00 |
| 19.12.2024 | 211,60 | 212,30 | 210,00 | 211,20 | -1,35% | 561.987,00 |
| 18.12.2024 | 211,60 | 214,90 | 211,50 | 214,10 | 1,13% | 461.244,00 |
| 17.12.2024 | 211,60 | 213,20 | 211,00 | 211,70 | 0,62% | 623.460,00 |
| 16.12.2024 | 208,50 | 211,50 | 208,50 | 210,40 | 0,62% | 607.373,00 |
| 13.12.2024 | 206,70 | 210,50 | 206,70 | 209,10 | 0,48% | 464.727,00 |
| 12.12.2024 | 210,30 | 210,80 | 208,10 | 208,10 | -1,05% | 515.921,00 |
| 11.12.2024 | 205,90 | 210,70 | 205,90 | 210,30 | 2,14% | 598.249,00 |
| 10.12.2024 | 209,90 | 210,90 | 205,90 | 205,90 | -2,14% | 756.782,00 |
| 09.12.2024 | 213,10 | 213,40 | 210,30 | 210,40 | -1,17% | 751.497,00 |
| 06.12.2024 | 212,40 | 216,00 | 210,90 | 212,90 | 0,47% | 820.574,00 |
| 05.12.2024 | 217,10 | 220,70 | 211,50 | 211,90 | -7,31% | 1.828.112,00 |
| 04.12.2024 | 227,00 | 228,60 | 226,10 | 228,60 | 0,57% | 751.103,00 |
| 03.12.2024 | 222,70 | 227,30 | 222,40 | 227,30 | 2,48% | 624.652,00 |
| 02.12.2024 | 218,40 | 222,20 | 217,60 | 221,80 | 0,59% | 574.572,00 |
| 29.11.2024 | 218,60 | 221,00 | 218,30 | 220,50 | 0,64% | 689.452,00 |
| 28.11.2024 | 218,10 | 220,10 | 217,70 | 219,10 | 0,69% | 304.808,00 |
| 27.11.2024 | 217,40 | 218,70 | 215,30 | 217,60 | -0,27% | 464.513,00 |
| 26.11.2024 | 217,60 | 218,90 | 216,80 | 218,20 | 0,00% | 353.913,00 |
| 25.11.2024 | 223,20 | 223,70 | 217,30 | 218,20 | -0,86% | 2.161.755,00 |
| 22.11.2024 | 220,20 | 221,70 | 216,60 | 220,10 | 0,32% | 427.457,00 |
| 21.11.2024 | 218,70 | 219,50 | 216,10 | 219,40 | 0,60% | 450.794,00 |
| 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 |