296,100€
0,61%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -1,58% | 429.488,00 |
| 05.11.2025 | 306,65 | 309,20 | 306,65 | 307,65 | -0,66% | - |
| 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 |
| 14.10.2025 | 296,40 | 299,50 | 292,80 | 299,50 | 0,47% | 460.262,00 |
| 13.10.2025 | 299,00 | 299,40 | 297,00 | 298,10 | 0,27% | 383.773,00 |
| 10.10.2025 | 303,50 | 304,30 | 297,30 | 297,30 | -1,88% | 440.161,00 |
| 09.10.2025 | 303,60 | 305,90 | 302,30 | 303,00 | -0,26% | 302.351,00 |
| 08.10.2025 | 301,00 | 303,90 | 300,00 | 303,80 | 1,71% | 360.440,00 |
| 07.10.2025 | 298,80 | 300,60 | 297,90 | 298,70 | 0,20% | 400.381,00 |
| 06.10.2025 | 302,00 | 302,00 | 298,00 | 298,10 | -1,65% | 497.475,00 |
| 03.10.2025 | 305,00 | 306,50 | 303,00 | 303,10 | -0,16% | 451.620,00 |
| 02.10.2025 | 300,90 | 305,70 | 299,80 | 303,60 | 1,74% | 553.894,00 |
| 01.10.2025 | 300,40 | 300,40 | 295,40 | 298,40 | -0,57% | 760.803,00 |
| 30.09.2025 | 295,50 | 300,10 | 293,80 | 300,10 | 1,45% | 894.970,00 |
| 29.09.2025 | 295,50 | 296,80 | 292,80 | 295,80 | -0,07% | 615.674,00 |
| 26.09.2025 | 292,80 | 296,00 | 292,80 | 296,00 | 1,30% | 595.745,00 |
| 25.09.2025 | 292,50 | 292,60 | 286,80 | 292,20 | -0,14% | 534.649,00 |
| 24.09.2025 | 293,30 | 295,30 | 290,50 | 292,60 | 0,34% | 514.493,00 |
| 23.09.2025 | 296,50 | 298,70 | 291,60 | 291,60 | -0,95% | 584.592,00 |
| 22.09.2025 | 292,10 | 295,70 | 291,70 | 294,40 | 0,96% | 542.979,00 |
| 19.09.2025 | 287,60 | 291,60 | 286,80 | 291,60 | 2,39% | 1.136.803,00 |
| 18.09.2025 | 282,00 | 287,00 | 281,80 | 284,80 | 1,79% | 359.121,00 |
| 17.09.2025 | 285,00 | 285,20 | 279,60 | 279,80 | -1,41% | 347.735,00 |
| 16.09.2025 | 288,90 | 289,70 | 283,50 | 283,80 | -1,63% | 437.350,00 |
| 15.09.2025 | 285,80 | 289,90 | 285,80 | 288,50 | 1,02% | 345.121,00 |
| 12.09.2025 | 284,90 | 286,30 | 283,50 | 285,60 | 0,14% | 318.801,00 |
| 11.09.2025 | 281,60 | 285,80 | 281,00 | 285,20 | 1,53% | 354.978,00 |
| 10.09.2025 | 283,60 | 283,80 | 280,30 | 280,90 | 0,32% | 364.332,00 |
| 09.09.2025 | 279,60 | 280,80 | 277,20 | 280,00 | 0,21% | 405.275,00 |
| 08.09.2025 | 280,10 | 281,10 | 276,60 | 279,40 | 0,43% | 407.361,00 |
| 05.09.2025 | 282,00 | 285,00 | 276,70 | 278,20 | -0,96% | 454.668,00 |
| 04.09.2025 | 282,60 | 282,70 | 278,60 | 280,90 | -0,25% | 354.091,00 |
| 03.09.2025 | 281,90 | 282,80 | 280,00 | 281,60 | 0,75% | 355.429,00 |
| 02.09.2025 | 285,60 | 285,60 | 279,40 | 279,50 | -2,14% | 388.152,00 |
| 01.09.2025 | 285,50 | 287,40 | 284,40 | 285,60 | 0,25% | 280.333,00 |
| 29.08.2025 | 287,00 | 288,00 | 284,20 | 284,90 | -1,01% | 508.730,00 |
| 28.08.2025 | 288,20 | 289,10 | 284,30 | 287,80 | 0,21% | 330.402,00 |
| 27.08.2025 | 289,10 | 290,00 | 285,00 | 287,20 | -0,28% | 618.940,00 |
| 26.08.2025 | 288,70 | 290,50 | 284,10 | 288,00 | -0,66% | 935.999,00 |
| 25.08.2025 | 290,00 | 291,80 | 289,80 | 289,90 | -0,21% | 209.909,00 |
| 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 |