290,400€
-1,16%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 293,20 | 293,45 | 290,45 | 290,70 | -1,16% | 1.806,00 |
| 21.08.2025 | 292,40 | 295,85 | 290,40 | 294,10 | 1,43% | 1.081,00 |
| 20.08.2025 | 290,80 | 292,60 | 288,05 | 289,95 | -0,45% | 965,00 |
| 19.08.2025 | 292,60 | 293,50 | 289,70 | 291,25 | -0,83% | 1.835,00 |
| 18.08.2025 | 292,45 | 294,00 | 289,90 | 293,70 | 0,93% | 2.770,00 |
| 15.08.2025 | 296,15 | 296,65 | 290,75 | 291,00 | -1,52% | 3.465,00 |
| 14.08.2025 | 288,20 | 295,70 | 288,05 | 295,50 | 2,53% | 5.300,00 |
| 13.08.2025 | 291,85 | 293,60 | 288,20 | 288,20 | -1,22% | 4.680,00 |
| 12.08.2025 | 288,10 | 291,75 | 287,50 | 291,75 | 1,50% | 1.900,00 |
| 11.08.2025 | 292,20 | 292,45 | 286,20 | 287,45 | -2,16% | 5.564,00 |
| 08.08.2025 | 289,40 | 294,40 | 289,20 | 293,80 | 1,77% | 2.955,00 |
| 07.08.2025 | 289,80 | 292,70 | 285,65 | 288,70 | 0,38% | 2.840,00 |
| 06.08.2025 | 289,45 | 292,30 | 287,30 | 287,60 | -0,84% | 2.561,00 |
| 05.08.2025 | 290,95 | 292,30 | 286,10 | 290,05 | 0,38% | 2.080,00 |
| 04.08.2025 | 283,30 | 289,00 | 282,35 | 288,95 | 2,52% | 2.270,00 |
| 01.08.2025 | 287,65 | 291,45 | 276,90 | 281,85 | -2,25% | 1.203,00 |
| 31.07.2025 | 285,40 | 295,30 | 285,15 | 288,35 | 1,89% | 2.689,00 |
| 30.07.2025 | 281,95 | 283,60 | 280,40 | 283,00 | 0,78% | 945,00 |
| 29.07.2025 | 276,65 | 285,60 | 276,25 | 280,80 | 1,74% | - |
| 28.07.2025 | 282,10 | 282,50 | 275,25 | 276,00 | -1,09% | 1.064,00 |
| 25.07.2025 | 281,45 | 281,70 | 276,40 | 279,05 | -0,48% | 713,00 |
| 24.07.2025 | 282,90 | 284,50 | 278,10 | 280,40 | -0,87% | 2.603,00 |
| 23.07.2025 | 278,00 | 285,55 | 276,80 | 282,85 | 2,67% | 1.870,00 |
| 22.07.2025 | 281,75 | 282,90 | 273,60 | 275,50 | -2,32% | 730,00 |
| 21.07.2025 | 287,55 | 287,80 | 281,90 | 282,05 | -1,50% | 1.672,00 |
| 18.07.2025 | 284,95 | 287,20 | 283,60 | 286,35 | 0,70% | 5.666,00 |
| 17.07.2025 | 281,45 | 286,20 | 280,90 | 284,35 | 1,25% | 1.580,00 |
| 16.07.2025 | 280,25 | 283,50 | 278,60 | 280,85 | 0,12% | - |
| 15.07.2025 | 283,20 | 284,20 | 279,40 | 280,50 | -0,74% | 2.232,00 |
| 14.07.2025 | 278,65 | 283,75 | 276,80 | 282,60 | 1,02% | 1.235,00 |
| 11.07.2025 | 276,55 | 280,05 | 275,30 | 279,75 | 0,65% | 885,00 |
| 10.07.2025 | 279,70 | 281,00 | 275,70 | 277,95 | -0,75% | 1.180,00 |
| 09.07.2025 | 279,40 | 280,30 | 276,10 | 280,05 | 0,63% | 440,00 |
| 08.07.2025 | 273,60 | 278,40 | 273,30 | 278,30 | 2,07% | 1.760,00 |
| 07.07.2025 | 269,75 | 275,70 | 269,30 | 272,65 | 1,36% | 817,00 |
| 04.07.2025 | 268,90 | 270,60 | 266,50 | 269,00 | -0,24% | - |
| 03.07.2025 | 268,00 | 270,90 | 264,90 | 269,65 | 0,54% | - |
| 02.07.2025 | 266,35 | 268,70 | 264,20 | 268,20 | 1,13% | - |
| 01.07.2025 | 275,75 | 276,75 | 264,40 | 265,20 | -3,74% | - |
| 30.06.2025 | 273,80 | 276,90 | 273,70 | 275,50 | 0,92% | 1.830,00 |
| 27.06.2025 | 268,65 | 274,55 | 267,80 | 273,00 | 1,90% | 1.000,00 |
| 26.06.2025 | 264,40 | 268,45 | 263,70 | 267,90 | 1,52% | 2.404,00 |
| 25.06.2025 | 263,90 | 266,50 | 263,05 | 263,90 | 0,08% | 1.805,00 |
| 24.06.2025 | 262,70 | 267,30 | 261,25 | 263,70 | 1,17% | 1.200,00 |
| 23.06.2025 | 259,10 | 261,40 | 256,60 | 260,65 | 0,37% | 140,00 |
| 20.06.2025 | 260,35 | 261,30 | 258,60 | 259,70 | 0,33% | 210,00 |
| 19.06.2025 | 261,40 | 262,20 | 257,50 | 258,85 | -1,52% | 105,00 |
| 18.06.2025 | 258,45 | 265,10 | 258,20 | 262,85 | 1,92% | 701,00 |
| 17.06.2025 | 257,45 | 261,15 | 254,70 | 257,90 | -0,12% | 548,00 |
| 16.06.2025 | 251,40 | 260,10 | 251,40 | 258,20 | 3,36% | 636,00 |
| 13.06.2025 | 253,45 | 256,30 | 249,25 | 249,80 | -3,25% | - |
| 12.06.2025 | 259,55 | 261,40 | 256,00 | 258,20 | -0,92% | 2.565,00 |
| 11.06.2025 | 257,75 | 262,10 | 257,75 | 260,60 | 0,75% | 588,00 |
| 10.06.2025 | 265,50 | 266,40 | 258,65 | 258,65 | -2,45% | 2.900,00 |
| 09.06.2025 | 266,50 | 267,40 | 263,30 | 265,15 | -0,41% | 735,00 |
| 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 |