271,350€
-3,64%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2026 | 279,15 | 280,95 | 272,30 | 273,30 | -3,07% | 201,00 |
| 14.05.2026 | 281,85 | 286,70 | 279,85 | 281,95 | 0,05% | 2.656,00 |
| 13.05.2026 | 282,40 | 282,65 | 275,50 | 281,80 | 0,00% | 42,00 |
| 12.05.2026 | 281,95 | 281,95 | 277,30 | 281,80 | -0,48% | - |
| 11.05.2026 | 284,40 | 284,55 | 278,90 | 283,15 | -1,68% | 1.171,00 |
| 08.05.2026 | 291,10 | 293,10 | 285,20 | 288,00 | -0,84% | - |
| 07.05.2026 | 295,35 | 304,40 | 290,05 | 290,45 | -1,69% | 425,00 |
| 06.05.2026 | 273,30 | 302,40 | 273,05 | 295,45 | 8,44% | 1.622,00 |
| 05.05.2026 | 267,30 | 272,60 | 265,50 | 272,45 | 2,54% | - |
| 04.05.2026 | 274,80 | 275,95 | 264,20 | 265,70 | -2,62% | 2.740,00 |
| 30.04.2026 | 267,00 | 274,70 | 262,70 | 272,85 | 1,64% | 1.446,00 |
| 29.04.2026 | 272,05 | 273,25 | 266,40 | 268,45 | -1,03% | 2.155,00 |
| 28.04.2026 | 273,70 | 275,30 | 268,20 | 271,25 | -0,71% | 172,00 |
| 27.04.2026 | 268,60 | 274,90 | 268,60 | 273,20 | 1,19% | 480,00 |
| 24.04.2026 | 279,70 | 280,85 | 268,90 | 270,00 | -2,44% | 1.211,00 |
| 23.04.2026 | 281,50 | 293,30 | 270,90 | 276,75 | 0,56% | 441,00 |
| 22.04.2026 | 287,05 | 287,55 | 266,95 | 275,20 | -3,23% | 5.741,00 |
| 21.04.2026 | 299,80 | 301,15 | 282,25 | 284,40 | -6,35% | 591,00 |
| 20.04.2026 | 313,85 | 314,25 | 302,30 | 303,70 | -3,83% | 299,00 |
| 17.04.2026 | 299,80 | 320,70 | 297,00 | 315,80 | 5,76% | 240,00 |
| 16.04.2026 | 310,15 | 311,30 | 297,25 | 298,60 | -3,33% | 240,00 |
| 15.04.2026 | 316,30 | 317,40 | 307,20 | 308,90 | -2,71% | 1.894,00 |
| 14.04.2026 | 311,00 | 319,20 | 310,95 | 317,50 | 2,07% | 160,00 |
| 13.04.2026 | 307,30 | 311,60 | 303,90 | 311,05 | -0,02% | - |
| 10.04.2026 | 316,90 | 317,80 | 304,15 | 311,10 | -1,72% | 195,00 |
| 09.04.2026 | 308,75 | 317,60 | 308,75 | 316,55 | 1,30% | 150,00 |
| 08.04.2026 | 298,35 | 323,00 | 298,35 | 312,50 | 9,08% | 1.130,00 |
| 07.04.2026 | 289,45 | 290,35 | 281,80 | 286,50 | -1,00% | 296,00 |
| 02.04.2026 | 289,25 | 291,20 | 283,20 | 289,40 | -1,33% | 5.700,00 |
| 01.04.2026 | 286,75 | 295,00 | 286,05 | 293,30 | 4,96% | 1.020,00 |
| 31.03.2026 | 277,70 | 282,40 | 273,85 | 279,45 | 1,21% | 336,00 |
| 30.03.2026 | 274,95 | 280,95 | 270,95 | 276,10 | 0,53% | - |
| 27.03.2026 | 281,90 | 282,50 | 274,25 | 274,65 | -2,33% | 132,00 |
| 26.03.2026 | 286,40 | 286,60 | 279,40 | 281,20 | -2,19% | 144,00 |
| 25.03.2026 | 283,85 | 290,30 | 283,45 | 287,50 | 1,59% | 413,00 |
| 24.03.2026 | 288,00 | 290,55 | 278,50 | 283,00 | -2,50% | 1.880,00 |
| 23.03.2026 | 273,70 | 295,60 | 271,30 | 290,25 | 3,35% | 720,00 |
| 20.03.2026 | 295,65 | 297,45 | 279,30 | 280,85 | -4,99% | 2.172,00 |
| 19.03.2026 | 301,75 | 302,75 | 293,15 | 295,60 | -2,41% | 770,00 |
| 18.03.2026 | 308,35 | 311,30 | 302,55 | 302,90 | -0,77% | 300,00 |
| 17.03.2026 | 305,95 | 310,00 | 303,40 | 305,25 | -0,84% | - |
| 16.03.2026 | 305,10 | 308,65 | 299,30 | 307,85 | 1,38% | 1.582,00 |
| 13.03.2026 | 307,70 | 310,15 | 301,00 | 303,65 | -1,38% | 1.150,00 |
| 12.03.2026 | 314,55 | 320,20 | 302,20 | 307,90 | -3,15% | 36,00 |
| 11.03.2026 | 320,80 | 320,95 | 312,70 | 317,90 | -0,58% | 530,00 |
| 10.03.2026 | 320,85 | 324,60 | 317,30 | 319,75 | -0,79% | 2.750,00 |
| 09.03.2026 | 316,55 | 324,80 | 302,50 | 322,30 | 0,20% | 1.920,00 |
| 06.03.2026 | 320,65 | 323,10 | 315,30 | 321,65 | 0,81% | 280,00 |
| 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 |