72,780$
0,43%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2025 | 72,19 | 73,24 | 72,19 | 72,82 | 0,48% | 61.991,00 |
| 16.07.2025 | 72,31 | 72,77 | 71,61 | 72,47 | 1,03% | 68.200,00 |
| 15.07.2025 | 73,01 | 73,42 | 71,72 | 71,73 | -2,20% | 100.985,00 |
| 14.07.2025 | 72,08 | 73,42 | 71,79 | 73,34 | 1,92% | 66.340,00 |
| 11.07.2025 | 72,75 | 72,75 | 71,60 | 71,96 | -1,18% | 76.576,00 |
| 10.07.2025 | 74,10 | 74,40 | 72,54 | 72,82 | -1,38% | 80.638,00 |
| 09.07.2025 | 75,11 | 75,12 | 73,52 | 73,84 | -1,14% | 147.374,00 |
| 08.07.2025 | 75,61 | 75,93 | 74,63 | 74,69 | -1,27% | 91.269,00 |
| 07.07.2025 | 77,60 | 77,90 | 75,20 | 75,65 | -2,36% | 105.923,00 |
| 03.07.2025 | 76,43 | 77,48 | 76,41 | 77,48 | 1,52% | 36.100,00 |
| 02.07.2025 | 78,99 | 79,49 | 76,11 | 76,32 | -3,45% | 118.371,00 |
| 01.07.2025 | 78,52 | 80,15 | 78,52 | 79,05 | -0,34% | 152.838,00 |
| 30.06.2025 | 78,94 | 79,95 | 78,41 | 79,32 | 0,61% | 147.523,00 |
| 27.06.2025 | 78,82 | 79,42 | 78,20 | 78,84 | 0,51% | 218.944,00 |
| 26.06.2025 | 76,98 | 78,67 | 76,98 | 78,44 | 1,49% | 85.568,00 |
| 25.06.2025 | 78,77 | 78,78 | 76,91 | 77,29 | -2,07% | 111.191,00 |
| 24.06.2025 | 79,55 | 79,68 | 78,73 | 78,92 | -0,58% | 70.709,00 |
| 23.06.2025 | 78,18 | 79,49 | 77,90 | 79,38 | 1,93% | 50.668,00 |
| 20.06.2025 | 78,55 | 78,80 | 77,73 | 77,88 | 0,00% | 172.265,00 |
| 18.06.2025 | 78,07 | 80,30 | 77,73 | 77,88 | -0,63% | 69.546,00 |
| 17.06.2025 | 78,37 | 80,49 | 78,06 | 78,37 | -0,84% | 63.530,00 |
| 16.06.2025 | 79,07 | 80,09 | 78,50 | 79,03 | 0,36% | 76.864,00 |
| 13.06.2025 | 79,34 | 79,72 | 78,39 | 78,75 | -1,77% | 63.984,00 |
| 12.06.2025 | 79,68 | 80,30 | 79,11 | 80,17 | 0,72% | 64.628,00 |
| 11.06.2025 | 79,82 | 80,16 | 79,17 | 79,60 | 0,24% | 66.612,00 |
| 10.06.2025 | 78,98 | 79,89 | 78,49 | 79,41 | 0,11% | 68.754,00 |
| 09.06.2025 | 80,25 | 81,00 | 77,69 | 79,32 | -0,89% | 63.541,00 |
| 06.06.2025 | 80,29 | 80,82 | 79,41 | 80,03 | 0,53% | 36.292,00 |
| 05.06.2025 | 79,55 | 80,06 | 78,94 | 79,61 | -0,18% | 58.860,00 |
| 04.06.2025 | 81,40 | 81,88 | 79,74 | 79,75 | -2,09% | 68.578,00 |
| 03.06.2025 | 81,44 | 82,30 | 80,97 | 81,45 | -0,48% | 87.303,00 |
| 02.06.2025 | 81,57 | 82,09 | 80,81 | 81,84 | -0,37% | 32.842,00 |
| 30.05.2025 | 82,31 | 82,87 | 81,84 | 82,14 | -0,70% | 57.201,00 |
| 29.05.2025 | 82,30 | 83,11 | 81,80 | 82,72 | 0,21% | 22.633,00 |
| 28.05.2025 | 82,93 | 83,71 | 81,70 | 82,54 | -0,88% | 27.425,00 |
| 27.05.2025 | 81,87 | 83,77 | 81,59 | 83,27 | 2,02% | 44.879,00 |
| 23.05.2025 | 81,17 | 81,69 | 80,11 | 81,62 | -0,31% | 34.392,00 |
| 22.05.2025 | 82,48 | 82,95 | 81,36 | 81,87 | -0,72% | 46.799,00 |
| 21.05.2025 | 82,63 | 83,32 | 81,81 | 82,46 | -0,98% | 42.188,00 |
| 20.05.2025 | 83,10 | 84,20 | 82,26 | 83,28 | -0,25% | 32.306,00 |
| 19.05.2025 | 82,95 | 83,91 | 82,72 | 83,49 | 0,43% | 45.879,00 |
| 16.05.2025 | 82,50 | 83,41 | 81,17 | 83,13 | 0,57% | 56.917,00 |
| 15.05.2025 | 80,70 | 82,85 | 80,70 | 82,66 | 3,26% | 49.902,00 |
| 14.05.2025 | 81,06 | 81,06 | 78,79 | 80,05 | -1,51% | 53.420,00 |
| 13.05.2025 | 80,57 | 82,00 | 80,04 | 81,28 | 0,20% | 50.386,00 |
| 12.05.2025 | 79,08 | 81,30 | 78,11 | 81,12 | 3,43% | 78.699,00 |
| 09.05.2025 | 78,13 | 78,50 | 77,41 | 78,43 | 0,49% | 37.094,00 |
| 08.05.2025 | 76,00 | 79,21 | 76,00 | 78,05 | 1,35% | 47.876,00 |
| 07.05.2025 | 77,54 | 77,99 | 76,58 | 77,01 | -0,62% | 42.238,00 |
| 06.05.2025 | 77,60 | 78,09 | 77,11 | 77,49 | -0,58% | 33.404,00 |
| 05.05.2025 | 77,56 | 78,00 | 76,87 | 77,94 | 0,46% | 43.975,00 |
| 02.05.2025 | 76,22 | 77,81 | 76,02 | 77,58 | 1,79% | 38.562,00 |
| 01.05.2025 | 76,02 | 77,03 | 75,69 | 76,22 | -0,42% | 36.398,00 |
| 30.04.2025 | 76,28 | 77,14 | 75,85 | 76,54 | -1,66% | 41.725,00 |
| 29.04.2025 | 76,27 | 78,02 | 76,24 | 77,83 | 1,31% | 46.049,00 |
| 28.04.2025 | 76,35 | 77,02 | 75,57 | 76,82 | 0,42% | 39.244,00 |
| 25.04.2025 | 76,83 | 76,83 | 75,29 | 76,50 | -1,20% | 52.710,00 |
| 24.04.2025 | 75,80 | 77,65 | 75,80 | 77,43 | 1,56% | 52.795,00 |
| 23.04.2025 | 76,96 | 77,95 | 76,01 | 76,24 | -1,09% | 46.116,00 |
| 22.04.2025 | 76,24 | 77,12 | 74,90 | 77,08 | 2,17% | 51.056,00 |
| 21.04.2025 | 76,89 | 76,89 | 74,74 | 75,44 | -1,85% | 49.798,00 |
| 17.04.2025 | 77,10 | 77,79 | 76,04 | 76,86 | -0,61% | 47.069,00 |
| 16.04.2025 | 77,67 | 80,02 | 76,80 | 77,33 | 0,19% | 60.303,00 |
| 15.04.2025 | 76,80 | 77,77 | 76,80 | 77,18 | -0,09% | 43.058,00 |
| 14.04.2025 | 75,30 | 80,99 | 75,30 | 77,25 | 2,56% | 85.978,00 |
| 11.04.2025 | 75,05 | 76,22 | 73,77 | 75,32 | -1,01% | 58.244,00 |
| 10.04.2025 | 75,51 | 76,94 | 74,71 | 76,09 | 0,54% | 55.704,00 |
| 09.04.2025 | 73,91 | 77,77 | 73,91 | 75,69 | 0,75% | 84.769,00 |
| 08.04.2025 | 74,58 | 76,26 | 74,01 | 75,13 | 2,81% | 100.053,00 |
| 07.04.2025 | 72,27 | 76,72 | 70,71 | 73,08 | -4,15% | 107.583,00 |
| 04.04.2025 | 78,21 | 79,15 | 75,38 | 76,24 | -3,88% | 72.418,00 |
| 03.04.2025 | 78,67 | 79,43 | 77,74 | 79,32 | -0,60% | 111.000,00 |
| 02.04.2025 | 79,29 | 80,33 | 79,10 | 79,80 | -0,21% | 58.228,00 |
| 01.04.2025 | 79,01 | 80,22 | 78,66 | 79,97 | 1,42% | 48.275,00 |
| 31.03.2025 | 78,92 | 79,64 | 78,44 | 78,85 | -0,39% | 65.065,00 |
| 28.03.2025 | 79,04 | 79,21 | 78,50 | 79,16 | -0,48% | 32.974,00 |
| 27.03.2025 | 79,37 | 79,65 | 78,95 | 79,54 | 0,81% | 33.421,00 |
| 26.03.2025 | 78,62 | 79,58 | 78,42 | 78,90 | 0,73% | 45.984,00 |
| 25.03.2025 | 77,60 | 78,91 | 77,53 | 78,33 | 0,04% | 67.761,00 |
| 24.03.2025 | 77,06 | 78,30 | 77,06 | 78,30 | 2,33% | 101.236,00 |
| 21.03.2025 | 77,31 | 77,74 | 76,22 | 76,52 | -0,79% | 219.045,00 |
| 20.03.2025 | 76,87 | 77,81 | 76,65 | 77,13 | -0,28% | 47.177,00 |
| 19.03.2025 | 78,21 | 78,21 | 76,63 | 77,35 | -1,09% | 45.855,00 |
| 18.03.2025 | 78,53 | 78,87 | 77,91 | 78,20 | -0,34% | 69.890,00 |
| 17.03.2025 | 77,71 | 79,44 | 77,71 | 78,47 | 0,42% | 75.439,00 |
| 14.03.2025 | 78,14 | 79,07 | 77,64 | 78,14 | 0,00% | 86.206,00 |
| 13.03.2025 | 76,20 | 78,55 | 76,06 | 78,14 | 2,57% | 73.631,00 |
| 12.03.2025 | 76,01 | 76,20 | 74,73 | 76,18 | 0,09% | 58.969,00 |
| 11.03.2025 | 76,00 | 76,33 | 75,15 | 76,11 | 0,14% | 50.922,00 |
| 10.03.2025 | 75,95 | 77,07 | 75,59 | 76,00 | -0,45% | 63.835,00 |
| 07.03.2025 | 76,16 | 77,05 | 75,56 | 76,34 | 0,70% | 62.528,00 |
| 06.03.2025 | 75,41 | 76,57 | 75,12 | 75,81 | 0,34% | 69.995,00 |
| 05.03.2025 | 75,39 | 76,49 | 75,26 | 75,55 | 0,16% | 54.304,00 |
| 04.03.2025 | 76,27 | 77,30 | 75,00 | 75,43 | -0,96% | 55.757,00 |
| 03.03.2025 | 75,52 | 76,73 | 75,39 | 76,16 | 0,03% | 63.641,00 |
| 28.02.2025 | 76,26 | 76,95 | 75,26 | 76,14 | 0,08% | 73.981,00 |
| 27.02.2025 | 74,97 | 76,44 | 74,97 | 76,08 | 1,07% | 118.132,00 |
| 26.02.2025 | 76,49 | 77,50 | 73,55 | 75,27 | -5,52% | 133.754,00 |
| 25.02.2025 | 79,15 | 80,22 | 77,98 | 79,67 | 1,72% | 74.717,00 |
| 24.02.2025 | 77,82 | 78,89 | 77,56 | 78,32 | 0,73% | 42.726,00 |