321,000€
0,69%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 320,65 | 323,10 | 315,30 | 320,60 | 0,49% | 235,00 |
| 05.03.2026 | 328,85 | 329,95 | 314,40 | 319,05 | -3,51% | 330,00 |
| 04.03.2026 | 324,15 | 331,80 | 319,15 | 330,65 | 1,27% | 2.206,00 |
| 03.03.2026 | 335,25 | 335,35 | 318,70 | 326,50 | -3,04% | 560,00 |
| 02.03.2026 | 343,30 | 343,30 | 331,50 | 336,75 | -2,01% | 1.216,00 |
| 27.02.2026 | 347,55 | 348,40 | 337,35 | 343,65 | -1,26% | 248,00 |
| 26.02.2026 | 343,65 | 349,70 | 342,90 | 348,05 | 1,02% | 406,00 |
| 25.02.2026 | 342,55 | 344,90 | 341,50 | 344,55 | 0,64% | 165,00 |
| 24.02.2026 | 346,10 | 346,50 | 339,30 | 342,35 | -1,07% | 290,00 |
| 23.02.2026 | 345,20 | 347,60 | 342,90 | 346,05 | -0,16% | 462,00 |
| 20.02.2026 | 341,45 | 347,15 | 340,00 | 346,60 | 1,73% | 732,00 |
| 19.02.2026 | 346,15 | 351,80 | 338,30 | 340,70 | -1,59% | 2.162,00 |
| 18.02.2026 | 341,05 | 350,90 | 339,95 | 346,20 | 1,76% | 1.380,00 |
| 17.02.2026 | 337,40 | 342,50 | 333,30 | 340,20 | 0,50% | 550,00 |
| 16.02.2026 | 334,10 | 338,85 | 327,90 | 338,50 | 1,50% | 1.020,00 |
| 13.02.2026 | 313,60 | 337,30 | 313,60 | 333,50 | 8,74% | 1.952,00 |
| 12.02.2026 | 306,90 | 311,30 | 306,45 | 306,70 | 0,15% | - |
| 11.02.2026 | 308,75 | 309,20 | 304,10 | 306,25 | -0,47% | - |
| 10.02.2026 | 314,35 | 315,40 | 307,20 | 307,70 | -2,15% | 1.250,00 |
| 09.02.2026 | 309,05 | 315,70 | 307,75 | 314,45 | 1,99% | - |
| 06.02.2026 | 302,70 | 308,85 | 301,40 | 308,30 | 2,26% | 296,00 |
| 05.02.2026 | 299,70 | 305,20 | 298,30 | 301,50 | 0,84% | 1.530,00 |
| 04.02.2026 | 306,75 | 308,20 | 298,15 | 299,00 | -2,26% | 980,00 |
| 03.02.2026 | 303,30 | 306,90 | 300,60 | 305,90 | 1,14% | - |
| 02.02.2026 | 300,90 | 303,50 | 294,70 | 302,45 | 0,05% | - |
| 30.01.2026 | 296,40 | 302,80 | 296,10 | 302,30 | 1,51% | 2.240,00 |
| 29.01.2026 | 302,65 | 306,10 | 294,85 | 297,80 | -1,72% | 1.278,00 |
| 28.01.2026 | 310,45 | 311,25 | 299,70 | 303,00 | -2,54% | 1.581,00 |
| 27.01.2026 | 308,70 | 311,85 | 307,50 | 310,90 | 0,94% | 369,00 |
| 26.01.2026 | 309,55 | 311,55 | 305,40 | 308,00 | -0,36% | 266,00 |
| 23.01.2026 | 305,25 | 312,30 | 304,35 | 309,10 | 1,38% | 3.322,00 |
| 22.01.2026 | 318,45 | 321,30 | 303,90 | 304,90 | -3,94% | 744,00 |
| 21.01.2026 | 317,75 | 318,65 | 313,15 | 317,40 | -0,22% | 1.246,00 |
| 20.01.2026 | 315,85 | 319,10 | 311,20 | 318,10 | 0,13% | - |
| 19.01.2026 | 316,95 | 323,30 | 315,90 | 317,70 | -1,07% | - |
| 16.01.2026 | 318,50 | 323,70 | 318,25 | 321,15 | 1,07% | 658,00 |
| 15.01.2026 | 321,85 | 323,15 | 314,70 | 317,75 | -0,81% | 1.080,00 |
| 14.01.2026 | 327,20 | 329,75 | 318,30 | 320,35 | -2,56% | 1.540,00 |
| 13.01.2026 | 320,50 | 329,75 | 319,20 | 328,75 | 2,64% | 186,00 |
| 12.01.2026 | 318,45 | 321,10 | 316,20 | 320,30 | 0,79% | 1.385,00 |
| 09.01.2026 | 320,95 | 320,95 | 312,90 | 317,80 | -0,64% | 678,00 |
| 08.01.2026 | 322,30 | 330,00 | 318,70 | 319,85 | -1,07% | 420,00 |
| 07.01.2026 | 313,20 | 325,60 | 313,05 | 323,30 | 3,39% | 1.417,00 |
| 06.01.2026 | 314,15 | 315,50 | 311,30 | 312,70 | 0,22% | 32,00 |
| 05.01.2026 | 309,10 | 313,80 | 309,00 | 312,00 | 1,36% | 557,00 |
| 02.01.2026 | 298,45 | 308,30 | 295,90 | 307,80 | 4,02% | 2.025,00 |
| 30.12.2025 | 294,85 | 296,20 | 293,55 | 295,90 | 0,44% | - |
| 29.12.2025 | 298,10 | 300,90 | 293,40 | 294,60 | -1,21% | 200,00 |
| 23.12.2025 | 302,85 | 304,60 | 298,20 | 298,20 | -1,29% | 200,00 |
| 22.12.2025 | 304,70 | 305,40 | 300,30 | 302,10 | -0,76% | 276,00 |
| 19.12.2025 | 301,05 | 307,20 | 300,50 | 304,40 | 1,33% | - |
| 18.12.2025 | 293,55 | 303,50 | 293,55 | 300,40 | 2,56% | 50,00 |
| 17.12.2025 | 294,50 | 300,20 | 292,90 | 292,90 | -0,44% | 235,00 |
| 16.12.2025 | 287,75 | 294,70 | 286,25 | 294,20 | 0,58% | 817,00 |
| 15.12.2025 | 290,50 | 293,20 | 289,70 | 292,50 | 0,72% | 540,00 |
| 12.12.2025 | 291,70 | 294,00 | 290,40 | 290,40 | -0,27% | - |
| 11.12.2025 | 293,60 | 294,20 | 289,60 | 291,20 | -1,42% | 224,00 |
| 10.12.2025 | 294,20 | 296,00 | 293,00 | 295,40 | 0,61% | - |
| 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 |