79,550$
1,61%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 78,57 | 79,77 | 78,57 | 79,55 | 1,62% | 3.045,00 |
| 04.11.2024 | 78,42 | 78,62 | 77,11 | 78,28 | 0,19% | 24.365,00 |
| 01.11.2024 | 78,61 | 78,90 | 77,81 | 78,13 | -0,11% | 30.457,00 |
| 31.10.2024 | 79,03 | 79,86 | 78,19 | 78,22 | -0,86% | 37.665,00 |
| 30.10.2024 | 78,52 | 79,45 | 78,52 | 78,89 | 0,25% | 28.203,00 |
| 29.10.2024 | 78,49 | 79,20 | 78,49 | 78,69 | -0,63% | 20.084,00 |
| 28.10.2024 | 79,20 | 80,18 | 78,84 | 79,19 | 0,16% | 55.075,00 |
| 25.10.2024 | 80,59 | 80,59 | 78,57 | 79,06 | -1,54% | 54.498,00 |
| 24.10.2024 | 80,04 | 80,42 | 79,84 | 80,30 | 0,21% | 38.144,00 |
| 23.10.2024 | 79,73 | 80,57 | 79,50 | 80,13 | 0,01% | 47.609,00 |
| 22.10.2024 | 81,90 | 81,90 | 80,11 | 80,12 | -2,24% | 26.423,00 |
| 21.10.2024 | 84,23 | 84,23 | 81,96 | 81,96 | -2,73% | 27.880,00 |
| 18.10.2024 | 84,48 | 84,86 | 83,85 | 84,26 | -0,04% | 31.582,00 |
| 17.10.2024 | 84,16 | 84,68 | 83,47 | 84,29 | 0,50% | 26.657,00 |
| 16.10.2024 | 81,63 | 84,05 | 81,39 | 83,87 | 3,20% | 38.649,00 |
| 15.10.2024 | 80,49 | 82,05 | 80,49 | 81,27 | 0,69% | 37.640,00 |
| 14.10.2024 | 80,74 | 80,86 | 79,93 | 80,71 | -0,33% | 16.771,00 |
| 11.10.2024 | 80,33 | 81,34 | 80,29 | 80,98 | 1,09% | 19.651,00 |
| 10.10.2024 | 80,05 | 80,34 | 79,47 | 80,11 | -0,39% | 36.078,00 |
| 09.10.2024 | 79,44 | 80,74 | 79,16 | 80,42 | 0,64% | 16.330,00 |
| 08.10.2024 | 79,54 | 80,18 | 79,36 | 79,91 | 0,29% | 19.873,00 |
| 07.10.2024 | 81,30 | 81,30 | 79,42 | 79,68 | -2,51% | 38.640,00 |
| 04.10.2024 | 80,81 | 81,89 | 80,81 | 81,73 | 1,76% | 33.469,00 |
| 03.10.2024 | 80,83 | 80,83 | 80,10 | 80,32 | -0,93% | 13.470,00 |
| 02.10.2024 | 81,28 | 81,40 | 80,81 | 81,07 | -0,73% | 22.243,00 |
| 01.10.2024 | 81,37 | 82,05 | 80,70 | 81,67 | -0,10% | 21.680,00 |
| 30.09.2024 | 82,15 | 82,15 | 81,11 | 81,75 | -0,37% | 47.280,00 |
| 27.09.2024 | 82,66 | 83,26 | 81,55 | 82,05 | 0,26% | 27.765,00 |
| 26.09.2024 | 81,94 | 82,68 | 81,18 | 81,84 | 0,36% | 25.231,00 |
| 25.09.2024 | 82,35 | 82,35 | 80,95 | 81,55 | -0,60% | 37.178,00 |
| 24.09.2024 | 82,48 | 82,65 | 81,73 | 82,04 | -0,88% | 21.349,00 |
| 23.09.2024 | 81,39 | 82,77 | 80,97 | 82,77 | 2,08% | 43.134,00 |
| 20.09.2024 | 82,00 | 82,60 | 80,77 | 81,08 | -1,25% | 227.217,00 |
| 19.09.2024 | 83,41 | 83,41 | 81,52 | 82,11 | -0,61% | 37.465,00 |
| 18.09.2024 | 83,20 | 84,05 | 82,14 | 82,61 | -0,24% | 45.832,00 |
| 17.09.2024 | 82,69 | 83,44 | 82,33 | 82,81 | 0,55% | 44.918,00 |
| 16.09.2024 | 82,47 | 83,12 | 82,23 | 82,36 | -0,37% | 35.719,00 |
| 13.09.2024 | 82,54 | 83,38 | 82,00 | 82,67 | 1,20% | 34.917,00 |
| 12.09.2024 | 81,19 | 82,20 | 81,19 | 81,69 | 1,06% | 21.732,00 |
| 11.09.2024 | 81,87 | 81,87 | 79,66 | 80,83 | -1,92% | 41.019,00 |
| 10.09.2024 | 82,38 | 82,86 | 82,18 | 82,41 | -0,71% | 30.603,00 |
| 09.09.2024 | 83,41 | 85,38 | 82,40 | 83,00 | -0,66% | 38.908,00 |
| 06.09.2024 | 84,41 | 84,62 | 83,28 | 83,55 | -1,00% | 33.287,00 |
| 05.09.2024 | 86,34 | 86,34 | 84,12 | 84,39 | -1,69% | 25.023,00 |
| 04.09.2024 | 85,81 | 86,29 | 85,10 | 85,84 | -0,26% | 40.765,00 |
| 03.09.2024 | 87,22 | 87,22 | 85,84 | 86,06 | -2,81% | 36.636,00 |
| 30.08.2024 | 88,81 | 88,82 | 87,80 | 88,55 | -0,29% | 45.184,00 |
| 29.08.2024 | 88,43 | 89,46 | 87,67 | 88,81 | 1,35% | 31.749,00 |
| 28.08.2024 | 86,11 | 87,96 | 86,11 | 87,63 | 1,86% | 43.609,00 |
| 27.08.2024 | 85,67 | 86,25 | 85,42 | 86,03 | 0,02% | 29.525,00 |
| 26.08.2024 | 85,77 | 87,40 | 85,77 | 86,01 | 0,21% | 40.489,00 |
| 23.08.2024 | 84,22 | 86,64 | 84,22 | 85,83 | 2,04% | 130.558,00 |
| 22.08.2024 | 83,14 | 84,36 | 82,52 | 84,11 | 1,37% | 39.138,00 |
| 21.08.2024 | 82,58 | 83,02 | 81,90 | 82,97 | 1,07% | 19.913,00 |
| 20.08.2024 | 82,93 | 82,93 | 81,53 | 82,09 | -0,74% | 22.965,00 |
| 19.08.2024 | 83,10 | 83,10 | 82,23 | 82,70 | 0,21% | 25.673,00 |
| 16.08.2024 | 81,81 | 82,77 | 80,95 | 82,53 | 1,50% | 42.509,00 |
| 15.08.2024 | 81,09 | 81,83 | 80,68 | 81,31 | 1,59% | 39.254,00 |
| 14.08.2024 | 79,42 | 80,17 | 78,96 | 80,04 | 1,37% | 30.482,00 |
| 13.08.2024 | 79,67 | 79,76 | 77,75 | 78,96 | -0,15% | 52.687,00 |
| 12.08.2024 | 80,88 | 80,88 | 78,33 | 79,08 | -1,67% | 36.567,00 |
| 09.08.2024 | 78,86 | 80,55 | 78,61 | 80,42 | 2,09% | 135.624,00 |
| 08.08.2024 | 80,99 | 81,12 | 78,63 | 78,78 | -1,59% | 37.751,00 |
| 07.08.2024 | 78,77 | 80,36 | 78,00 | 80,05 | 2,26% | 88.699,00 |
| 06.08.2024 | 79,72 | 80,09 | 78,05 | 78,28 | -2,05% | 54.865,00 |
| 05.08.2024 | 80,00 | 80,08 | 77,70 | 79,92 | -2,79% | 60.211,00 |
| 02.08.2024 | 81,12 | 83,11 | 81,12 | 82,21 | -1,25% | 65.636,00 |
| 01.08.2024 | 84,91 | 85,55 | 82,35 | 83,25 | -3,05% | 126.448,00 |
| 31.07.2024 | 86,98 | 86,98 | 84,67 | 85,87 | -1,39% | 78.734,00 |
| 30.07.2024 | 86,04 | 87,25 | 85,12 | 87,08 | 1,55% | 76.275,00 |
| 29.07.2024 | 87,16 | 87,20 | 85,53 | 85,75 | -1,23% | 39.148,00 |
| 26.07.2024 | 86,52 | 88,00 | 86,21 | 86,82 | 1,04% | 45.710,00 |
| 25.07.2024 | 85,20 | 87,36 | 85,20 | 85,93 | 1,32% | 54.611,00 |
| 24.07.2024 | 85,68 | 86,67 | 84,58 | 84,81 | -0,98% | 42.994,00 |
| 23.07.2024 | 83,86 | 85,78 | 83,86 | 85,65 | 1,81% | 52.231,00 |
| 22.07.2024 | 83,41 | 84,14 | 81,85 | 84,13 | 0,85% | 60.780,00 |
| 19.07.2024 | 87,01 | 87,01 | 83,35 | 83,42 | -3,84% | 94.089,00 |
| 18.07.2024 | 86,08 | 87,84 | 86,08 | 86,75 | 0,18% | 82.185,00 |
| 17.07.2024 | 82,91 | 86,76 | 81,76 | 86,59 | 4,19% | 72.023,00 |
| 16.07.2024 | 81,30 | 83,25 | 79,50 | 83,11 | 2,67% | 70.149,00 |
| 15.07.2024 | 78,60 | 81,11 | 78,60 | 80,95 | 3,84% | 52.078,00 |
| 12.07.2024 | 78,41 | 79,27 | 77,70 | 77,96 | 0,21% | 44.345,00 |
| 11.07.2024 | 77,25 | 78,47 | 76,37 | 77,80 | 1,97% | 48.628,00 |
| 10.07.2024 | 75,29 | 76,38 | 75,29 | 76,30 | 1,15% | 35.641,00 |
| 09.07.2024 | 76,93 | 77,12 | 75,42 | 75,43 | -2,05% | 42.176,00 |
| 08.07.2024 | 75,34 | 77,18 | 74,93 | 77,01 | 2,78% | 62.015,00 |
| 05.07.2024 | 74,89 | 75,00 | 74,18 | 74,93 | 0,11% | 34.885,00 |
| 03.07.2024 | 74,92 | 75,79 | 74,77 | 74,85 | -0,09% | 32.032,00 |
| 02.07.2024 | 75,38 | 76,09 | 74,85 | 74,92 | -0,46% | 41.002,00 |
| 01.07.2024 | 74,99 | 75,86 | 74,60 | 75,27 | 0,32% | 46.546,00 |
| 28.06.2024 | 75,06 | 75,73 | 73,74 | 75,03 | 0,32% | 143.641,00 |
| 27.06.2024 | 74,44 | 75,19 | 73,38 | 74,79 | 0,39% | 80.998,00 |
| 26.06.2024 | 75,28 | 75,28 | 74,05 | 74,50 | -1,36% | 34.508,00 |
| 25.06.2024 | 76,36 | 76,93 | 75,52 | 75,53 | -1,22% | 31.150,00 |
| 24.06.2024 | 76,14 | 76,76 | 75,28 | 76,46 | 0,63% | 39.944,00 |
| 21.06.2024 | 76,72 | 76,72 | 75,79 | 75,98 | -0,73% | 157.268,00 |
| 20.06.2024 | 75,63 | 76,79 | 75,63 | 76,54 | 1,22% | 23.056,00 |
| 18.06.2024 | 75,89 | 76,30 | 75,31 | 75,62 | -0,30% | 38.370,00 |
| 17.06.2024 | 75,16 | 75,85 | 75,03 | 75,85 | 0,92% | 24.084,00 |
| 14.06.2024 | 75,17 | 75,25 | 74,29 | 75,16 | -0,69% | 39.653,00 |