298,050€
-0,68%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |