293,600€
-1,24%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 298,55 | 299,50 | 293,60 | 293,60 | -1,24% | 182,00 |
| 08.12.2025 | 292,45 | 299,10 | 292,20 | 297,30 | 1,68% | 198,00 |
| 05.12.2025 | 294,45 | 297,50 | 292,40 | 292,40 | -0,48% | 220,00 |
| 04.12.2025 | 299,30 | 299,75 | 291,50 | 293,80 | -1,41% | 256,00 |
| 03.12.2025 | 291,20 | 299,20 | 287,80 | 298,00 | 2,58% | 25,00 |
| 02.12.2025 | 286,45 | 293,70 | 286,05 | 290,50 | 1,61% | - |
| 01.12.2025 | 289,00 | 289,95 | 281,50 | 285,90 | -1,21% | 2.500,00 |
| 28.11.2025 | 288,55 | 292,50 | 288,25 | 289,40 | 0,21% | 650,00 |
| 27.11.2025 | 288,55 | 289,40 | 287,60 | 288,80 | 0,00% | 180,00 |
| 26.11.2025 | 289,55 | 290,15 | 285,50 | 288,80 | 0,14% | - |
| 25.11.2025 | 282,30 | 289,40 | 281,90 | 288,40 | 3,18% | 588,00 |
| 24.11.2025 | 289,95 | 290,25 | 279,00 | 279,50 | -3,59% | 6.440,00 |
| 21.11.2025 | 295,75 | 296,15 | 288,60 | 289,90 | -1,50% | 768,00 |
| 20.11.2025 | 301,30 | 304,00 | 294,00 | 294,30 | -1,47% | 1.442,00 |
| 19.11.2025 | 300,30 | 300,75 | 296,40 | 298,70 | -0,73% | 550,00 |
| 18.11.2025 | 301,95 | 305,10 | 298,30 | 300,90 | -0,92% | 190,00 |
| 17.11.2025 | 304,25 | 308,70 | 303,30 | 303,70 | 0,00% | 920,00 |
| 14.11.2025 | 306,75 | 306,75 | 300,40 | 303,70 | -0,69% | 363,00 |
| 13.11.2025 | 311,15 | 312,30 | 305,35 | 305,80 | -1,39% | 2.390,00 |
| 12.11.2025 | 308,65 | 311,70 | 308,25 | 310,10 | 0,78% | 253,00 |
| 11.11.2025 | 310,55 | 313,25 | 305,70 | 307,70 | -1,25% | 590,00 |
| 10.11.2025 | 304,50 | 311,95 | 304,40 | 311,60 | 2,74% | - |
| 07.11.2025 | 300,95 | 304,30 | 300,30 | 303,30 | 1,00% | 638,00 |
| 06.11.2025 | 306,85 | 307,50 | 300,20 | 300,30 | -2,02% | - |
| 05.11.2025 | 306,60 | 309,20 | 305,90 | 306,50 | -0,58% | 40,00 |
| 04.11.2025 | 309,65 | 310,40 | 304,50 | 308,30 | -0,68% | 6.000,00 |
| 03.11.2025 | 309,75 | 311,70 | 306,40 | 310,40 | 0,39% | 2.590,00 |
| 31.10.2025 | 303,80 | 309,55 | 303,65 | 309,20 | 1,74% | 1.616,00 |
| 30.10.2025 | 301,80 | 307,40 | 301,45 | 303,90 | 1,03% | 2.121,00 |
| 29.10.2025 | 305,20 | 305,70 | 300,80 | 300,80 | -1,25% | 2.700,00 |
| 28.10.2025 | 303,15 | 305,90 | 301,30 | 304,60 | 0,49% | 3.854,00 |
| 27.10.2025 | 306,20 | 309,45 | 302,40 | 303,10 | -0,59% | 2.554,00 |
| 24.10.2025 | 316,25 | 317,70 | 301,30 | 304,90 | -1,87% | 405,00 |
| 23.10.2025 | 303,85 | 316,50 | 303,75 | 310,70 | 2,47% | - |
| 22.10.2025 | 309,25 | 310,90 | 303,10 | 303,20 | -1,49% | 3.500,00 |
| 21.10.2025 | 303,30 | 308,90 | 302,50 | 307,80 | 1,42% | 1.010,00 |
| 20.10.2025 | 299,40 | 305,30 | 298,80 | 303,50 | 1,51% | 3.414,00 |
| 17.10.2025 | 299,20 | 302,40 | 294,80 | 299,00 | -0,53% | - |
| 16.10.2025 | 296,90 | 303,10 | 294,90 | 300,60 | 1,38% | 3.630,00 |
| 15.10.2025 | 301,20 | 302,20 | 295,15 | 296,50 | -1,56% | 2.280,00 |
| 14.10.2025 | 297,15 | 302,05 | 292,80 | 301,20 | 0,77% | 2.019,00 |
| 13.10.2025 | 296,75 | 299,45 | 295,60 | 298,90 | 0,91% | 977,00 |
| 10.10.2025 | 303,05 | 304,20 | 295,90 | 296,20 | -1,43% | 768,00 |
| 09.10.2025 | 303,20 | 306,00 | 300,50 | 300,50 | -0,76% | 580,00 |
| 08.10.2025 | 298,55 | 303,90 | 298,55 | 302,80 | 1,58% | 144,00 |
| 07.10.2025 | 296,90 | 300,60 | 296,15 | 298,10 | 0,00% | - |
| 06.10.2025 | 304,70 | 304,75 | 297,75 | 298,10 | -1,81% | 36,00 |
| 03.10.2025 | 302,85 | 306,60 | 302,40 | 303,60 | 0,13% | 306,00 |
| 02.10.2025 | 299,95 | 305,70 | 299,45 | 303,20 | 1,64% | 1.220,00 |
| 01.10.2025 | 301,10 | 301,55 | 295,40 | 298,30 | -1,13% | 467,00 |
| 30.09.2025 | 295,60 | 302,35 | 293,80 | 301,70 | 2,20% | 848,00 |
| 29.09.2025 | 296,90 | 298,60 | 292,70 | 295,20 | -0,20% | - |
| 26.09.2025 | 293,60 | 296,30 | 292,85 | 295,80 | 0,96% | 306,00 |
| 25.09.2025 | 293,30 | 293,50 | 286,80 | 293,00 | -0,03% | 730,00 |
| 24.09.2025 | 291,05 | 295,30 | 290,50 | 293,10 | 0,93% | 743,00 |
| 23.09.2025 | 295,80 | 298,80 | 290,20 | 290,40 | -1,79% | 921,00 |
| 22.09.2025 | 293,90 | 296,20 | 291,70 | 295,70 | 0,54% | 3.488,00 |
| 19.09.2025 | 285,90 | 294,45 | 285,55 | 294,10 | 3,63% | 985,00 |
| 18.09.2025 | 280,80 | 287,10 | 279,85 | 283,80 | 1,14% | 21,00 |
| 17.09.2025 | 284,65 | 285,20 | 278,55 | 280,60 | -1,30% | 996,00 |
| 16.09.2025 | 290,20 | 290,85 | 283,35 | 284,30 | -1,59% | 2.263,00 |
| 15.09.2025 | 285,30 | 289,90 | 284,05 | 288,90 | 1,26% | - |
| 12.09.2025 | 285,85 | 286,40 | 283,60 | 285,30 | -0,14% | 270,00 |
| 11.09.2025 | 280,90 | 286,00 | 280,35 | 285,70 | 1,71% | 871,00 |
| 10.09.2025 | 281,30 | 283,65 | 280,30 | 280,90 | 0,04% | 264,00 |
| 09.09.2025 | 278,25 | 281,05 | 277,10 | 280,80 | 0,68% | 660,00 |
| 08.09.2025 | 278,40 | 281,10 | 276,70 | 278,90 | 0,14% | 2.040,00 |
| 05.09.2025 | 281,80 | 285,00 | 276,80 | 278,50 | -0,89% | 120,00 |
| 04.09.2025 | 282,65 | 282,95 | 278,70 | 281,00 | -0,35% | 286,00 |
| 03.09.2025 | 281,10 | 282,90 | 279,85 | 282,00 | 0,21% | 1.927,00 |
| 02.09.2025 | 285,35 | 286,00 | 279,45 | 281,40 | -1,37% | 1.155,00 |
| 01.09.2025 | 286,25 | 287,50 | 284,40 | 285,30 | -0,30% | - |
| 29.08.2025 | 287,75 | 288,10 | 284,10 | 286,15 | -0,54% | 2.100,00 |
| 28.08.2025 | 286,50 | 289,00 | 281,40 | 287,70 | 0,70% | 952,00 |
| 27.08.2025 | 288,80 | 290,00 | 285,00 | 285,70 | -1,00% | 3.227,00 |
| 26.08.2025 | 290,60 | 290,60 | 284,10 | 288,60 | -0,29% | 5.025,00 |
| 25.08.2025 | 291,35 | 292,00 | 288,95 | 289,45 | -0,43% | 156,00 |
| 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 |