230,300€
3,88%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 223,75 | 232,70 | 223,15 | 230,20 | 3,48% | 925,00 |
| 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 |
| 14.01.2025 | 222,10 | 225,80 | 221,90 | 222,60 | 0,61% | 2.610,00 |
| 13.01.2025 | 220,15 | 221,25 | 215,70 | 221,25 | 0,32% | 330,00 |
| 10.01.2025 | 219,25 | 222,60 | 218,75 | 220,55 | 1,17% | 2.045,00 |
| 09.01.2025 | 215,60 | 221,60 | 214,65 | 218,00 | 0,86% | - |
| 08.01.2025 | 214,40 | 219,00 | 214,40 | 216,15 | 0,42% | 2.330,00 |
| 07.01.2025 | 211,65 | 216,05 | 211,65 | 215,25 | 1,10% | - |
| 06.01.2025 | 212,85 | 213,90 | 208,30 | 212,90 | 0,50% | 2.392,00 |
| 03.01.2025 | 213,55 | 214,70 | 211,45 | 211,85 | -1,07% | - |
| 02.01.2025 | 211,65 | 214,85 | 210,80 | 214,15 | 1,25% | 50,00 |
| 30.12.2024 | 209,70 | 212,40 | 209,00 | 211,50 | 0,55% | 12,00 |
| 27.12.2024 | 209,60 | 211,10 | 208,70 | 210,35 | 0,14% | 267,00 |
| 23.12.2024 | 210,05 | 211,60 | 209,00 | 210,05 | 0,10% | 930,00 |
| 20.12.2024 | 209,20 | 211,10 | 207,80 | 209,85 | -0,57% | 44,00 |
| 19.12.2024 | 211,70 | 212,35 | 210,00 | 211,05 | -0,47% | 20,00 |
| 18.12.2024 | 211,70 | 215,00 | 211,35 | 212,05 | 0,12% | - |
| 17.12.2024 | 211,85 | 213,35 | 211,30 | 211,80 | 0,71% | 280,00 |
| 16.12.2024 | 208,65 | 211,60 | 208,15 | 210,30 | 0,57% | 2.487,00 |
| 13.12.2024 | 207,80 | 210,50 | 207,35 | 209,10 | 0,55% | 2.650,00 |
| 12.12.2024 | 210,30 | 211,15 | 207,80 | 207,95 | -1,21% | 4.720,00 |
| 11.12.2024 | 206,15 | 210,75 | 205,90 | 210,50 | 2,18% | 5.490,00 |
| 10.12.2024 | 209,95 | 211,00 | 205,85 | 206,00 | -1,74% | 5.071,00 |
| 09.12.2024 | 211,15 | 213,15 | 209,60 | 209,65 | -0,80% | 2.670,00 |
| 06.12.2024 | 210,55 | 216,00 | 210,50 | 211,35 | -0,98% | 3.606,00 |
| 05.12.2024 | 227,85 | 228,40 | 211,70 | 213,45 | -6,57% | 3.358,00 |
| 04.12.2024 | 226,75 | 228,70 | 226,10 | 228,45 | 0,55% | 727,00 |
| 03.12.2024 | 222,00 | 227,40 | 221,60 | 227,20 | 2,25% | 1.672,00 |
| 02.12.2024 | 217,70 | 222,30 | 217,60 | 222,20 | 0,93% | - |
| 29.11.2024 | 218,70 | 221,00 | 218,20 | 220,15 | 0,43% | 54,00 |
| 28.11.2024 | 219,15 | 220,20 | 217,65 | 219,20 | 0,62% | 270,00 |