217,500€
-0,96%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 219,85 | 220,70 | 216,60 | 217,50 | -1,11% | - |
| 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 |
| 27.09.2024 | 216,00 | 216,15 | 211,40 | 213,00 | -1,50% | - |
| 26.09.2024 | 215,55 | 216,60 | 213,75 | 216,25 | 1,50% | - |
| 25.09.2024 | 212,20 | 214,30 | 211,95 | 213,05 | -0,58% | - |
| 24.09.2024 | 212,35 | 214,80 | 212,20 | 214,30 | 1,16% | 490,00 |
| 23.09.2024 | 210,40 | 212,40 | 208,90 | 211,85 | 0,78% | - |
| 20.09.2024 | 208,90 | 211,80 | 207,55 | 210,20 | 0,60% | 547,00 |
| 19.09.2024 | 202,90 | 209,55 | 202,30 | 208,95 | 3,88% | - |
| 18.09.2024 | 202,00 | 203,20 | 199,65 | 201,15 | -0,54% | 4.200,00 |
| 17.09.2024 | 204,75 | 205,60 | 201,30 | 202,25 | -0,88% | 4.200,00 |
| 16.09.2024 | 202,75 | 205,10 | 202,10 | 204,05 | 0,22% | - |
| 13.09.2024 | 202,50 | 204,45 | 201,60 | 203,60 | 0,32% | 65,00 |
| 12.09.2024 | 197,55 | 203,10 | 197,50 | 202,95 | 3,09% | 1.770,00 |
| 11.09.2024 | 195,25 | 197,40 | 194,35 | 196,88 | 0,32% | 500,00 |
| 10.09.2024 | 193,45 | 196,50 | 193,18 | 196,25 | 1,15% | - |
| 09.09.2024 | 192,73 | 195,00 | 191,95 | 194,02 | 1,11% | 338,00 |
| 06.09.2024 | 192,33 | 196,55 | 191,70 | 191,90 | -0,42% | - |
| 05.09.2024 | 192,85 | 193,50 | 190,20 | 192,70 | -0,36% | 4.300,00 |
| 04.09.2024 | 192,65 | 194,25 | 190,40 | 193,40 | 0,05% | - |
| 03.09.2024 | 197,15 | 197,95 | 193,02 | 193,30 | -2,01% | - |
| 02.09.2024 | 198,93 | 198,93 | 195,65 | 197,27 | -0,63% | - |
| 30.08.2024 | 198,00 | 200,50 | 197,45 | 198,52 | 0,52% | 780,00 |
| 29.08.2024 | 197,15 | 199,08 | 197,13 | 197,50 | 0,00% | 209,00 |
| 28.08.2024 | 196,30 | 198,45 | 196,15 | 197,50 | 0,65% | 1.127,00 |
| 27.08.2024 | 196,15 | 197,50 | 195,60 | 196,23 | -0,17% | 510,00 |
| 26.08.2024 | 196,40 | 196,77 | 195,50 | 196,55 | -0,23% | 1.300,00 |
| 23.08.2024 | 197,20 | 197,45 | 196,00 | 197,00 | 0,59% | - |
| 22.08.2024 | 196,45 | 197,95 | 195,65 | 195,85 | -0,38% | - |
| 21.08.2024 | 195,60 | 196,77 | 195,30 | 196,60 | 0,64% | 150,00 |
| 20.08.2024 | 195,58 | 198,60 | 195,08 | 195,35 | -0,66% | 1.750,00 |
| 19.08.2024 | 196,68 | 196,98 | 194,75 | 196,65 | -0,19% | - |
| 16.08.2024 | 195,88 | 197,23 | 194,65 | 197,02 | 1,00% | - |
| 15.08.2024 | 194,38 | 195,65 | 192,50 | 195,08 | 0,53% | - |
| 14.08.2024 | 193,40 | 194,90 | 192,90 | 194,05 | 0,36% | - |
| 13.08.2024 | 192,85 | 193,50 | 191,00 | 193,35 | 0,62% | 1.000,00 |
| 12.08.2024 | 193,60 | 193,70 | 191,50 | 192,15 | -0,45% | - |
| 09.08.2024 | 191,55 | 193,20 | 190,75 | 193,02 | 0,18% | - |
| 08.08.2024 | 191,55 | 192,88 | 189,85 | 192,68 | 0,67% | 5.600,00 |
| 07.08.2024 | 190,90 | 193,90 | 189,05 | 191,40 | 0,68% | - |
| 06.08.2024 | 189,75 | 191,40 | 188,10 | 190,10 | 0,66% | 1.030,00 |
| 05.08.2024 | 186,83 | 189,83 | 180,45 | 188,85 | -1,50% | 2.171,00 |
| 02.08.2024 | 191,00 | 194,75 | 188,45 | 191,73 | -0,53% | 1.590,00 |
| 01.08.2024 | 202,15 | 203,05 | 191,08 | 192,75 | -4,89% | 624,00 |
| 31.07.2024 | 205,95 | 210,10 | 200,90 | 202,65 | -1,19% | 550,00 |
| 30.07.2024 | 200,60 | 206,50 | 199,58 | 205,10 | 2,46% | 622,00 |
| 29.07.2024 | 203,45 | 204,80 | 199,85 | 200,18 | -1,54% | - |
| 26.07.2024 | 199,43 | 204,00 | 198,38 | 203,30 | 2,14% | - |
| 25.07.2024 | 199,38 | 201,40 | 195,55 | 199,05 | -0,16% | 900,00 |
| 24.07.2024 | 204,25 | 204,80 | 199,05 | 199,38 | -2,77% | 350,00 |
| 23.07.2024 | 200,25 | 206,10 | 199,45 | 205,05 | 1,69% | 594,00 |
| 22.07.2024 | 198,55 | 201,90 | 198,20 | 201,65 | 1,95% | 1.294,00 |
| 19.07.2024 | 200,20 | 201,20 | 197,60 | 197,80 | -0,74% | - |
| 18.07.2024 | 202,75 | 203,85 | 198,85 | 199,27 | -1,52% | - |
| 17.07.2024 | 201,90 | 203,80 | 201,20 | 202,35 | -0,52% | 265,00 |
| 16.07.2024 | 201,65 | 203,45 | 198,80 | 203,40 | 1,04% | - |
| 15.07.2024 | 203,00 | 205,30 | 200,55 | 201,30 | -1,42% | 510,00 |
| 12.07.2024 | 204,40 | 204,95 | 201,30 | 204,20 | 0,02% | - |
| 11.07.2024 | 205,35 | 205,95 | 203,30 | 204,15 | -0,58% | 350,00 |
| 10.07.2024 | 202,20 | 205,40 | 201,20 | 205,35 | 1,61% | 1.756,00 |
| 09.07.2024 | 205,75 | 206,20 | 202,00 | 202,10 | -1,70% | 266,00 |
| 08.07.2024 | 201,55 | 206,80 | 201,30 | 205,60 | 1,21% | 615,00 |