76,880$
0,43%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 76,50 | 77,87 | 76,20 | 77,00 | 0,59% | 164.520,00 |
| 25.11.2025 | 76,50 | 77,09 | 75,94 | 76,55 | 0,99% | 117.144,00 |
| 24.11.2025 | 76,75 | 76,81 | 75,35 | 75,80 | -1,48% | 91.394,00 |
| 21.11.2025 | 75,92 | 77,48 | 75,81 | 76,94 | 1,45% | 124.103,00 |
| 20.11.2025 | 75,78 | 76,02 | 75,19 | 75,84 | 0,93% | 71.925,00 |
| 19.11.2025 | 76,01 | 76,22 | 74,98 | 75,14 | -1,35% | 83.515,00 |
| 18.11.2025 | 76,38 | 76,97 | 76,17 | 76,17 | 0,06% | 51.847,00 |
| 17.11.2025 | 77,25 | 77,67 | 76,07 | 76,13 | -1,46% | 88.443,00 |
| 14.11.2025 | 76,71 | 78,06 | 76,32 | 77,25 | 0,51% | 150.983,00 |
| 13.11.2025 | 76,95 | 77,38 | 76,28 | 76,86 | 0,09% | 98.982,00 |
| 12.11.2025 | 76,43 | 77,80 | 74,57 | 76,79 | -0,08% | 129.658,00 |
| 11.11.2025 | 77,12 | 77,75 | 76,45 | 76,85 | -0,45% | 106.833,00 |
| 10.11.2025 | 74,53 | 77,23 | 74,38 | 77,20 | 3,44% | 100.719,00 |
| 07.11.2025 | 73,72 | 75,00 | 73,30 | 74,63 | 1,57% | 106.542,00 |
| 06.11.2025 | 71,45 | 73,99 | 71,39 | 73,48 | 1,91% | 108.971,00 |
| 05.11.2025 | 70,78 | 72,10 | 70,77 | 72,10 | 2,34% | 72.303,00 |
| 04.11.2025 | 68,43 | 70,69 | 68,29 | 70,45 | 3,24% | 90.510,00 |
| 03.11.2025 | 68,88 | 68,88 | 67,38 | 68,24 | -0,71% | 93.134,00 |
| 31.10.2025 | 68,51 | 69,45 | 67,85 | 68,73 | 0,47% | 88.278,00 |
| 30.10.2025 | 67,48 | 68,63 | 67,13 | 68,41 | 1,54% | 88.925,00 |
| 29.10.2025 | 68,53 | 68,81 | 67,04 | 67,37 | -2,26% | 80.170,00 |
| 28.10.2025 | 68,92 | 69,43 | 67,82 | 68,93 | -0,46% | 55.356,00 |
| 27.10.2025 | 69,56 | 69,75 | 69,00 | 69,25 | -0,45% | 48.289,00 |
| 24.10.2025 | 69,90 | 70,03 | 68,98 | 69,56 | -0,13% | 52.945,00 |
| 23.10.2025 | 70,19 | 70,71 | 69,18 | 69,65 | -0,68% | 58.275,00 |
| 22.10.2025 | 69,70 | 70,16 | 68,84 | 70,13 | 0,88% | 53.963,00 |
| 21.10.2025 | 69,54 | 69,86 | 69,08 | 69,52 | -0,30% | 41.313,00 |
| 20.10.2025 | 69,45 | 69,94 | 68,59 | 69,73 | 0,33% | 56.363,00 |
| 17.10.2025 | 68,46 | 69,56 | 68,23 | 69,50 | 1,83% | 84.409,00 |
| 16.10.2025 | 69,67 | 69,98 | 68,10 | 68,25 | -2,56% | 81.377,00 |
| 15.10.2025 | 70,08 | 70,12 | 68,66 | 70,04 | -0,11% | 67.789,00 |
| 14.10.2025 | 68,70 | 70,37 | 68,70 | 70,12 | 1,76% | 55.547,00 |
| 13.10.2025 | 69,38 | 69,38 | 68,39 | 68,91 | -0,26% | 62.291,00 |
| 10.10.2025 | 69,56 | 69,61 | 68,49 | 69,09 | -0,16% | 67.642,00 |
| 09.10.2025 | 69,37 | 69,68 | 68,80 | 69,20 | -0,46% | 72.202,00 |
| 08.10.2025 | 69,92 | 70,14 | 69,20 | 69,52 | -0,64% | 60.502,00 |
| 07.10.2025 | 69,90 | 70,56 | 69,77 | 69,97 | 0,00% | 69.857,00 |
| 06.10.2025 | 71,08 | 72,00 | 69,47 | 69,97 | -1,14% | 61.937,00 |
| 03.10.2025 | 70,38 | 71,53 | 70,24 | 70,78 | 0,87% | 14.932,00 |
| 02.10.2025 | 70,00 | 70,47 | 69,34 | 70,17 | -0,07% | 58.254,00 |
| 01.10.2025 | 70,36 | 71,19 | 70,11 | 70,22 | -0,75% | 63.595,00 |
| 30.09.2025 | 70,41 | 71,58 | 70,33 | 70,75 | 0,31% | 58.350,00 |
| 29.09.2025 | 71,20 | 71,94 | 70,31 | 70,53 | -0,93% | 72.132,00 |
| 26.09.2025 | 71,14 | 72,19 | 70,85 | 71,19 | -0,01% | 136.410,00 |
| 25.09.2025 | 71,93 | 72,42 | 70,77 | 71,20 | -1,15% | 44.313,00 |
| 24.09.2025 | 71,68 | 72,50 | 71,68 | 72,03 | 0,13% | 60.790,00 |
| 23.09.2025 | 71,93 | 72,98 | 71,76 | 71,94 | -0,08% | 63.296,00 |
| 22.09.2025 | 71,77 | 72,69 | 71,50 | 72,00 | 0,57% | 96.840,00 |
| 19.09.2025 | 72,85 | 72,95 | 71,30 | 71,59 | -1,43% | 180.463,00 |
| 18.09.2025 | 71,76 | 72,73 | 71,76 | 72,63 | 1,27% | 52.617,00 |
| 17.09.2025 | 71,44 | 72,60 | 71,32 | 71,72 | 0,27% | 63.253,00 |
| 16.09.2025 | 72,55 | 72,74 | 71,33 | 71,53 | -1,95% | 69.379,00 |
| 15.09.2025 | 73,88 | 74,93 | 72,75 | 72,95 | -1,34% | 53.834,00 |
| 12.09.2025 | 74,52 | 74,77 | 73,88 | 73,94 | -1,36% | 47.224,00 |
| 11.09.2025 | 73,14 | 75,07 | 73,06 | 74,96 | 2,74% | 82.689,00 |
| 10.09.2025 | 73,00 | 73,11 | 71,67 | 72,96 | -0,23% | 73.900,00 |
| 09.09.2025 | 73,35 | 73,60 | 72,99 | 73,13 | -0,53% | 74.573,00 |
| 08.09.2025 | 73,02 | 73,53 | 71,78 | 73,52 | 1,30% | 159.368,00 |
| 05.09.2025 | 72,93 | 73,08 | 71,70 | 72,58 | -0,67% | 120.499,00 |
| 04.09.2025 | 72,39 | 73,07 | 72,13 | 73,07 | 1,49% | 115.636,00 |
| 03.09.2025 | 72,13 | 72,47 | 71,81 | 72,00 | -0,81% | 69.843,00 |
| 02.09.2025 | 72,82 | 73,03 | 72,33 | 72,59 | -1,92% | 98.637,00 |
| 29.08.2025 | 73,92 | 74,76 | 73,32 | 74,01 | 0,43% | 151.512,00 |
| 28.08.2025 | 73,33 | 74,17 | 72,39 | 73,69 | 0,48% | 216.315,00 |
| 27.08.2025 | 73,36 | 74,07 | 73,24 | 73,34 | -0,27% | 69.264,00 |
| 26.08.2025 | 73,39 | 74,48 | 73,01 | 73,53 | -0,04% | 71.818,00 |
| 25.08.2025 | 75,61 | 75,74 | 73,43 | 73,56 | -2,88% | 67.910,00 |
| 22.08.2025 | 74,58 | 75,93 | 74,56 | 75,74 | 2,24% | 97.200,00 |
| 21.08.2025 | 73,58 | 74,62 | 73,52 | 74,08 | 0,30% | 74.717,00 |
| 20.08.2025 | 74,28 | 74,90 | 73,48 | 73,86 | 0,09% | 71.088,00 |
| 19.08.2025 | 73,54 | 74,61 | 73,31 | 73,79 | 0,64% | 85.958,00 |
| 18.08.2025 | 73,19 | 73,94 | 72,44 | 73,32 | -0,12% | 89.190,00 |
| 15.08.2025 | 74,90 | 74,90 | 73,25 | 73,41 | -1,32% | 74.565,00 |
| 14.08.2025 | 73,55 | 76,13 | 72,90 | 74,39 | 0,73% | 155.694,00 |
| 13.08.2025 | 73,52 | 74,30 | 73,30 | 73,85 | 0,68% | 66.733,00 |
| 12.08.2025 | 72,89 | 73,75 | 72,50 | 73,35 | 1,42% | 108.423,00 |
| 11.08.2025 | 71,00 | 72,95 | 70,56 | 72,33 | 1,94% | 170.916,00 |
| 08.08.2025 | 71,24 | 72,35 | 70,76 | 70,95 | -0,35% | 77.994,00 |
| 07.08.2025 | 71,83 | 73,77 | 70,79 | 71,20 | 1,11% | 155.928,00 |
| 06.08.2025 | 70,23 | 71,18 | 68,91 | 70,42 | 0,27% | 52.709,00 |
| 05.08.2025 | 70,05 | 70,64 | 70,05 | 70,23 | 0,27% | 52.255,00 |
| 04.08.2025 | 69,20 | 70,10 | 68,76 | 70,04 | 1,07% | 84.254,00 |
| 01.08.2025 | 69,81 | 70,67 | 69,05 | 69,30 | -1,32% | 80.148,00 |
| 31.07.2025 | 69,70 | 71,29 | 69,70 | 70,23 | 0,03% | 69.669,00 |
| 30.07.2025 | 70,85 | 71,58 | 69,62 | 70,21 | -0,50% | 58.181,00 |
| 29.07.2025 | 70,44 | 70,80 | 69,99 | 70,56 | 0,79% | 136.304,00 |
| 28.07.2025 | 70,82 | 70,82 | 69,84 | 70,01 | -1,07% | 55.774,00 |
| 25.07.2025 | 70,52 | 71,44 | 70,52 | 70,77 | 0,21% | 46.714,00 |
| 24.07.2025 | 71,10 | 71,41 | 70,51 | 70,62 | -1,64% | 55.635,00 |
| 23.07.2025 | 72,44 | 72,53 | 71,30 | 71,80 | -0,75% | 64.568,00 |
| 22.07.2025 | 71,77 | 72,90 | 71,35 | 72,34 | 1,13% | 65.327,00 |
| 21.07.2025 | 73,06 | 73,09 | 71,39 | 71,53 | -2,05% | 88.727,00 |
| 18.07.2025 | 73,11 | 73,89 | 72,56 | 73,03 | 0,29% | 82.339,00 |
| 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 |