243,300€
-2,37%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 248,10 | 251,10 | 242,35 | 243,65 | -2,36% | 2.352,00 |
| 20.02.2025 | 254,10 | 254,80 | 245,00 | 249,55 | -1,09% | 4.460,00 |
| 19.02.2025 | 253,15 | 255,00 | 250,70 | 252,30 | -0,32% | 3.391,00 |
| 18.02.2025 | 256,55 | 256,55 | 251,20 | 253,10 | -1,42% | 1.678,00 |
| 17.02.2025 | 248,55 | 256,75 | 246,65 | 256,75 | 4,29% | 1.375,00 |
| 14.02.2025 | 249,15 | 250,45 | 240,80 | 246,20 | 0,45% | 2.360,00 |
| 13.02.2025 | 249,05 | 249,05 | 244,20 | 245,10 | -1,33% | 2.017,00 |
| 12.02.2025 | 245,25 | 249,05 | 244,10 | 248,40 | 1,20% | 2.375,00 |
| 11.02.2025 | 245,40 | 246,50 | 243,70 | 245,45 | -0,28% | 1.750,00 |
| 10.02.2025 | 244,20 | 246,25 | 242,80 | 246,15 | 1,15% | 3.800,00 |
| 07.02.2025 | 240,50 | 244,90 | 240,00 | 243,35 | 1,31% | 1.690,00 |
| 06.02.2025 | 242,25 | 242,90 | 237,25 | 240,20 | -0,74% | 2.350,00 |
| 05.02.2025 | 238,60 | 242,10 | 238,30 | 242,00 | 0,98% | 1.725,00 |
| 04.02.2025 | 239,15 | 240,50 | 237,10 | 239,65 | 0,17% | 1.630,00 |
| 03.02.2025 | 232,60 | 240,20 | 232,60 | 239,25 | 0,10% | 519,00 |
| 31.01.2025 | 238,70 | 241,00 | 238,35 | 239,00 | 0,15% | 203,00 |
| 30.01.2025 | 239,00 | 240,65 | 236,90 | 238,65 | 0,34% | 5.550,00 |
| 29.01.2025 | 239,40 | 239,80 | 235,75 | 237,85 | 0,21% | 3.300,00 |
| 28.01.2025 | 234,85 | 238,60 | 234,85 | 237,35 | 0,64% | 3.080,00 |
| 27.01.2025 | 233,55 | 236,40 | 230,90 | 235,85 | -0,19% | 1.820,00 |
| 24.01.2025 | 238,80 | 238,90 | 236,00 | 236,30 | -0,86% | - |
| 23.01.2025 | 232,85 | 238,90 | 232,00 | 238,35 | 2,45% | 216,00 |
| 22.01.2025 | 227,75 | 233,70 | 227,75 | 232,65 | 2,06% | 1.246,00 |
| 21.01.2025 | 226,45 | 229,80 | 226,45 | 227,95 | 0,44% | 1.403,00 |
| 20.01.2025 | 226,40 | 229,10 | 225,15 | 226,95 | -0,11% | 848,00 |
| 17.01.2025 | 224,30 | 227,80 | 223,55 | 227,20 | 1,05% | 1.400,00 |
| 16.01.2025 | 221,45 | 226,10 | 218,00 | 224,85 | 1,06% | - |
| 15.01.2025 | 222,25 | 223,40 | 220,50 | 222,50 | -0,04% | 16.350,00 |
| 14.01.2025 | 222,10 | 225,80 | 221,90 | 222,60 | 0,61% | 2.610,00 |
| 13.01.2025 | 220,15 | 221,25 | 215,70 | 221,25 | 0,32% | 330,00 |
| 10.01.2025 | 219,25 | 222,60 | 218,75 | 220,55 | 1,17% | 2.045,00 |
| 09.01.2025 | 215,60 | 221,60 | 214,65 | 218,00 | 0,86% | - |
| 08.01.2025 | 214,40 | 219,00 | 214,40 | 216,15 | 0,42% | 2.330,00 |
| 07.01.2025 | 211,65 | 216,05 | 211,65 | 215,25 | 1,10% | - |
| 06.01.2025 | 212,85 | 213,90 | 208,30 | 212,90 | 0,50% | 2.392,00 |
| 03.01.2025 | 213,55 | 214,70 | 211,45 | 211,85 | -1,07% | - |
| 02.01.2025 | 211,65 | 214,85 | 210,80 | 214,15 | 1,25% | 50,00 |
| 30.12.2024 | 209,70 | 212,40 | 209,00 | 211,50 | 0,55% | 12,00 |
| 27.12.2024 | 209,60 | 211,10 | 208,70 | 210,35 | 0,14% | 267,00 |
| 23.12.2024 | 210,05 | 211,60 | 209,00 | 210,05 | 0,10% | 930,00 |
| 20.12.2024 | 209,20 | 211,10 | 207,80 | 209,85 | -0,57% | 44,00 |
| 19.12.2024 | 211,70 | 212,35 | 210,00 | 211,05 | -0,47% | 20,00 |
| 18.12.2024 | 211,70 | 215,00 | 211,35 | 212,05 | 0,12% | - |
| 17.12.2024 | 211,85 | 213,35 | 211,30 | 211,80 | 0,71% | 280,00 |
| 16.12.2024 | 208,65 | 211,60 | 208,15 | 210,30 | 0,57% | 2.487,00 |
| 13.12.2024 | 207,80 | 210,50 | 207,35 | 209,10 | 0,55% | 2.650,00 |
| 12.12.2024 | 210,30 | 211,15 | 207,80 | 207,95 | -1,21% | 4.720,00 |
| 11.12.2024 | 206,15 | 210,75 | 205,90 | 210,50 | 2,18% | 5.490,00 |
| 10.12.2024 | 209,95 | 211,00 | 205,85 | 206,00 | -1,74% | 5.071,00 |
| 09.12.2024 | 211,15 | 213,15 | 209,60 | 209,65 | -0,80% | 2.670,00 |
| 06.12.2024 | 210,55 | 216,00 | 210,50 | 211,35 | -0,98% | 3.606,00 |
| 05.12.2024 | 227,85 | 228,40 | 211,70 | 213,45 | -6,57% | 3.358,00 |
| 04.12.2024 | 226,75 | 228,70 | 226,10 | 228,45 | 0,55% | 727,00 |
| 03.12.2024 | 222,00 | 227,40 | 221,60 | 227,20 | 2,25% | 1.672,00 |
| 02.12.2024 | 217,70 | 222,30 | 217,60 | 222,20 | 0,93% | - |
| 29.11.2024 | 218,70 | 221,00 | 218,20 | 220,15 | 0,43% | 54,00 |
| 28.11.2024 | 219,15 | 220,20 | 217,65 | 219,20 | 0,62% | 270,00 |
| 27.11.2024 | 217,45 | 219,30 | 215,20 | 217,85 | -0,46% | 55,00 |
| 26.11.2024 | 215,80 | 219,00 | 215,80 | 218,85 | 0,53% | 1.175,00 |
| 25.11.2024 | 221,05 | 223,70 | 217,30 | 217,70 | -1,16% | 675,00 |
| 22.11.2024 | 219,85 | 221,80 | 216,60 | 220,25 | 0,14% | - |
| 21.11.2024 | 218,50 | 220,00 | 216,10 | 219,95 | 0,55% | - |
| 20.11.2024 | 219,80 | 221,40 | 216,90 | 218,75 | 0,16% | 345,00 |
| 19.11.2024 | 218,35 | 219,10 | 213,50 | 218,40 | 0,09% | 310,00 |
| 18.11.2024 | 217,60 | 218,50 | 216,20 | 218,20 | 0,46% | - |
| 15.11.2024 | 217,35 | 218,90 | 216,10 | 217,20 | -0,34% | - |
| 14.11.2024 | 218,05 | 220,80 | 217,50 | 217,95 | -0,68% | - |
| 13.11.2024 | 216,10 | 219,60 | 216,05 | 219,45 | 1,01% | - |
| 12.11.2024 | 221,95 | 225,10 | 216,35 | 217,25 | -3,49% | 1.190,00 |
| 11.11.2024 | 221,70 | 225,70 | 220,00 | 225,10 | 2,34% | 408,00 |
| 08.11.2024 | 223,00 | 225,35 | 219,50 | 219,95 | -1,52% | 80,00 |
| 07.11.2024 | 220,05 | 223,70 | 218,40 | 223,35 | 1,64% | 1.454,00 |
| 06.11.2024 | 217,90 | 224,10 | 217,50 | 219,75 | 1,13% | 960,00 |
| 05.11.2024 | 212,10 | 217,70 | 210,80 | 217,30 | 3,16% | - |
| 04.11.2024 | 210,00 | 213,60 | 209,90 | 210,65 | 0,33% | 135,00 |
| 01.11.2024 | 207,90 | 211,20 | 207,30 | 209,95 | 0,89% | - |
| 31.10.2024 | 207,85 | 210,40 | 207,20 | 208,10 | -0,57% | - |
| 30.10.2024 | 208,90 | 210,10 | 206,60 | 209,30 | -0,24% | - |
| 29.10.2024 | 211,65 | 213,70 | 209,20 | 209,80 | -0,85% | - |
| 28.10.2024 | 211,60 | 212,80 | 209,80 | 211,60 | 0,26% | - |
| 25.10.2024 | 207,50 | 212,50 | 203,90 | 211,05 | 1,56% | 2.707,00 |
| 24.10.2024 | 210,80 | 211,90 | 207,45 | 207,80 | -1,02% | 75,00 |
| 23.10.2024 | 211,45 | 212,10 | 208,50 | 209,95 | -0,31% | - |
| 22.10.2024 | 213,10 | 215,30 | 210,00 | 210,60 | -1,54% | - |
| 21.10.2024 | 214,70 | 215,10 | 212,00 | 213,90 | -0,74% | - |
| 18.10.2024 | 213,20 | 215,60 | 211,50 | 215,50 | 0,80% | 108,00 |
| 17.10.2024 | 208,65 | 215,20 | 208,10 | 213,80 | 2,32% | 30,00 |
| 16.10.2024 | 207,70 | 210,30 | 206,50 | 208,95 | 0,65% | 408,00 |
| 15.10.2024 | 208,80 | 210,60 | 207,15 | 207,60 | -0,60% | - |
| 14.10.2024 | 205,20 | 209,05 | 204,85 | 208,85 | 1,85% | - |
| 11.10.2024 | 201,45 | 205,70 | 200,30 | 205,05 | 1,66% | 2.050,00 |
| 10.10.2024 | 203,20 | 203,20 | 200,40 | 201,70 | -1,20% | 270,00 |
| 09.10.2024 | 204,45 | 204,75 | 201,60 | 204,15 | -0,32% | - |
| 08.10.2024 | 201,05 | 205,10 | 200,70 | 204,80 | 0,94% | 1.200,00 |
| 07.10.2024 | 208,90 | 209,50 | 202,45 | 202,90 | -2,80% | 2.602,00 |
| 04.10.2024 | 208,35 | 209,00 | 204,10 | 208,75 | 0,77% | 4,00 |
| 03.10.2024 | 208,05 | 211,00 | 206,80 | 207,15 | -1,00% | - |
| 02.10.2024 | 210,50 | 212,90 | 208,50 | 209,25 | -0,85% | - |
| 01.10.2024 | 212,15 | 213,20 | 209,10 | 211,05 | -0,40% | - |
| 30.09.2024 | 213,90 | 214,00 | 210,20 | 211,90 | -0,52% | 611,00 |