325,600€
4,13%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.01.2026 | 313,20 | 324,65 | 313,05 | 324,60 | 3,81% | 1.377,00 |
| 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 |
| 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 |