265,800€
0,26%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 266,60 | 266,95 | 263,10 | 266,25 | 0,40% | 7.795,00 |
| 05.06.2025 | 265,35 | 266,90 | 264,10 | 265,20 | -0,06% | 1.014,00 |
| 04.06.2025 | 264,80 | 268,20 | 263,65 | 265,35 | 0,34% | 2.700,00 |
| 03.06.2025 | 263,20 | 265,65 | 261,70 | 264,45 | 0,42% | - |
| 02.06.2025 | 260,75 | 263,40 | 257,80 | 263,35 | 0,59% | 31,00 |
| 30.05.2025 | 259,90 | 263,10 | 259,25 | 261,80 | 0,85% | 2.550,00 |
| 29.05.2025 | 261,55 | 262,20 | 258,45 | 259,60 | 0,23% | - |
| 28.05.2025 | 260,35 | 263,40 | 258,10 | 259,00 | -0,80% | - |
| 27.05.2025 | 258,55 | 261,15 | 256,90 | 261,10 | -0,50% | 56,00 |
| 26.05.2025 | 259,20 | 263,25 | 258,50 | 262,40 | 3,02% | 3.399,00 |
| 23.05.2025 | 262,15 | 263,10 | 250,80 | 254,70 | -2,75% | 2.909,00 |
| 22.05.2025 | 257,20 | 263,45 | 256,60 | 261,90 | 2,09% | 2.075,00 |
| 21.05.2025 | 262,40 | 262,50 | 256,40 | 256,55 | -2,45% | 2.089,00 |
| 20.05.2025 | 258,30 | 264,15 | 258,00 | 263,00 | 1,43% | 1.835,00 |
| 19.05.2025 | 256,75 | 259,60 | 253,35 | 259,30 | 0,64% | 75,00 |
| 16.05.2025 | 255,05 | 257,90 | 253,90 | 257,65 | 1,00% | 364,00 |
| 15.05.2025 | 251,10 | 255,30 | 250,05 | 255,10 | 1,39% | 1.450,00 |
| 14.05.2025 | 253,30 | 253,65 | 250,60 | 251,60 | -0,73% | - |
| 13.05.2025 | 249,10 | 254,85 | 248,90 | 253,45 | 1,28% | - |
| 12.05.2025 | 252,50 | 253,50 | 241,80 | 250,25 | 0,66% | 1.394,00 |
| 09.05.2025 | 252,85 | 254,80 | 247,70 | 248,60 | -1,49% | 1.117,00 |
| 08.05.2025 | 245,70 | 252,40 | 244,30 | 252,35 | 3,04% | - |
| 07.05.2025 | 244,00 | 245,25 | 241,40 | 244,90 | 0,68% | 325,00 |
| 06.05.2025 | 242,75 | 244,20 | 238,70 | 243,25 | -0,04% | 171,00 |
| 05.05.2025 | 245,35 | 246,00 | 241,40 | 243,35 | -0,90% | 555,00 |
| 02.05.2025 | 237,35 | 247,55 | 236,30 | 245,55 | 4,44% | 1.035,00 |
| 30.04.2025 | 232,70 | 235,70 | 230,30 | 235,10 | 1,07% | 18.000,00 |
| 29.04.2025 | 232,90 | 235,50 | 230,90 | 232,60 | -0,26% | 7.500,00 |
| 28.04.2025 | 230,30 | 235,90 | 229,50 | 233,20 | 0,97% | 355,00 |
| 25.04.2025 | 223,75 | 232,70 | 223,15 | 230,95 | 3,82% | 2.130,00 |
| 24.04.2025 | 219,60 | 222,50 | 215,70 | 222,45 | 1,18% | 602,00 |
| 23.04.2025 | 218,30 | 220,80 | 216,50 | 219,85 | 1,92% | 2.500,00 |
| 22.04.2025 | 211,35 | 216,10 | 209,70 | 215,70 | 1,39% | 2.032,00 |
| 17.04.2025 | 216,65 | 216,75 | 211,00 | 212,75 | -1,14% | 1.500,00 |
| 16.04.2025 | 213,35 | 219,70 | 211,40 | 215,20 | -0,76% | 4.901,00 |
| 15.04.2025 | 210,50 | 217,80 | 210,00 | 216,85 | 2,87% | 1.774,00 |
| 14.04.2025 | 209,30 | 211,50 | 206,10 | 210,80 | 1,08% | 4.000,00 |
| 11.04.2025 | 213,05 | 215,05 | 201,50 | 208,55 | -1,67% | 2.300,00 |
| 10.04.2025 | 225,35 | 232,45 | 208,70 | 212,10 | -3,79% | 450,00 |
| 09.04.2025 | 205,00 | 221,15 | 195,45 | 220,45 | 7,01% | 1.252,00 |
| 08.04.2025 | 209,80 | 213,90 | 203,30 | 206,00 | 0,64% | 2.440,00 |
| 07.04.2025 | 203,50 | 217,30 | 192,55 | 204,70 | -5,97% | 3.439,00 |
| 04.04.2025 | 234,60 | 236,15 | 215,95 | 217,70 | -7,07% | 2.935,00 |
| 03.04.2025 | 239,10 | 239,55 | 230,25 | 234,25 | -4,41% | 3.486,00 |
| 02.04.2025 | 244,50 | 246,30 | 240,30 | 245,05 | 0,02% | 829,00 |
| 01.04.2025 | 242,85 | 245,40 | 241,10 | 245,00 | 0,86% | 269,00 |
| 31.03.2025 | 244,95 | 245,60 | 240,20 | 242,90 | -0,57% | 1.275,00 |
| 28.03.2025 | 248,35 | 249,00 | 243,10 | 244,30 | -2,18% | 1.885,00 |
| 27.03.2025 | 247,30 | 250,25 | 246,15 | 249,75 | 0,85% | 2.620,00 |
| 26.03.2025 | 256,00 | 256,30 | 247,45 | 247,65 | -3,21% | 760,00 |
| 25.03.2025 | 249,25 | 257,10 | 249,25 | 255,85 | 2,40% | 2.345,00 |
| 24.03.2025 | 253,20 | 253,80 | 248,05 | 249,85 | -0,97% | 350,00 |
| 21.03.2025 | 252,30 | 253,20 | 247,60 | 252,30 | -0,04% | 2.214,00 |
| 20.03.2025 | 258,55 | 258,95 | 249,70 | 252,40 | -2,36% | 270,00 |
| 19.03.2025 | 253,60 | 258,65 | 252,10 | 258,50 | 2,25% | - |
| 18.03.2025 | 254,00 | 255,00 | 250,50 | 252,80 | -1,48% | 1.839,00 |
| 17.03.2025 | 254,85 | 256,95 | 250,20 | 256,60 | 1,06% | 3.101,00 |
| 14.03.2025 | 248,40 | 254,35 | 244,70 | 253,90 | 2,13% | 942,00 |
| 13.03.2025 | 251,80 | 252,10 | 242,00 | 248,60 | -3,06% | 4.972,00 |
| 12.03.2025 | 242,10 | 258,20 | 238,70 | 256,45 | 5,49% | 3.642,00 |
| 11.03.2025 | 241,30 | 243,30 | 237,90 | 243,10 | 0,96% | 2.334,00 |
| 10.03.2025 | 254,10 | 254,75 | 237,90 | 240,80 | -4,82% | 1.926,00 |
| 07.03.2025 | 261,40 | 262,60 | 250,00 | 253,00 | -3,62% | 2.505,00 |
| 06.03.2025 | 261,50 | 265,95 | 254,70 | 262,50 | -1,81% | 586,00 |
| 05.03.2025 | 264,00 | 267,85 | 259,20 | 267,35 | 0,75% | 1.571,00 |
| 04.03.2025 | 265,50 | 270,95 | 254,20 | 265,35 | 1,32% | 2.197,00 |
| 03.03.2025 | 262,45 | 271,50 | 253,40 | 261,90 | 2,55% | 3.473,00 |
| 28.02.2025 | 247,05 | 256,20 | 246,40 | 255,40 | 2,92% | 1.545,00 |
| 27.02.2025 | 248,85 | 250,50 | 245,80 | 248,15 | 0,00% | 1.842,00 |
| 26.02.2025 | 249,25 | 249,50 | 246,90 | 248,15 | -0,06% | 1.796,00 |
| 25.02.2025 | 245,35 | 250,25 | 242,50 | 248,30 | 1,31% | 1.251,00 |
| 24.02.2025 | 245,75 | 248,40 | 239,25 | 245,10 | 0,60% | 620,00 |
| 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 |