73,280$
1,89%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 71,67 | 73,50 | 71,67 | 73,28 | 1,83% | 29.955,00 |
| 01.04.2026 | 72,59 | 73,03 | 71,76 | 71,96 | -0,94% | 81.076,00 |
| 31.03.2026 | 74,91 | 74,91 | 72,20 | 72,64 | -1,98% | 156.196,00 |
| 30.03.2026 | 72,75 | 74,50 | 72,48 | 74,11 | 1,93% | 124.028,00 |
| 27.03.2026 | 73,09 | 73,27 | 72,43 | 72,71 | -0,72% | 95.020,00 |
| 26.03.2026 | 72,59 | 73,29 | 72,35 | 73,24 | 0,58% | 95.056,00 |
| 25.03.2026 | 73,63 | 73,63 | 72,22 | 72,82 | -0,78% | 73.992,00 |
| 24.03.2026 | 72,93 | 73,97 | 72,72 | 73,39 | 0,37% | 71.292,00 |
| 23.03.2026 | 72,55 | 73,68 | 72,49 | 73,12 | 2,32% | 96.960,00 |
| 20.03.2026 | 72,49 | 72,63 | 70,81 | 71,46 | -1,27% | 328.214,00 |
| 19.03.2026 | 71,83 | 72,77 | 71,19 | 72,38 | 0,53% | 83.136,00 |
| 18.03.2026 | 72,39 | 72,40 | 71,60 | 72,00 | -1,13% | 71.308,00 |
| 17.03.2026 | 73,91 | 74,70 | 72,57 | 72,82 | -0,97% | 67.669,00 |
| 16.03.2026 | 73,45 | 74,40 | 73,40 | 73,53 | 0,40% | 61.637,00 |
| 13.03.2026 | 72,67 | 73,27 | 72,02 | 73,24 | 1,62% | 63.598,00 |
| 12.03.2026 | 71,25 | 72,17 | 70,88 | 72,07 | 0,46% | 81.614,00 |
| 11.03.2026 | 72,15 | 72,40 | 70,69 | 71,74 | -1,27% | 71.861,00 |
| 10.03.2026 | 72,89 | 73,88 | 72,17 | 72,66 | 0,01% | 54.438,00 |
| 09.03.2026 | 74,27 | 74,51 | 71,55 | 72,65 | -3,04% | 84.041,00 |
| 06.03.2026 | 74,45 | 75,09 | 72,30 | 74,93 | -0,39% | 87.916,00 |
| 05.03.2026 | 75,92 | 76,26 | 74,40 | 75,22 | -1,44% | 84.138,00 |
| 04.03.2026 | 75,70 | 76,50 | 74,60 | 76,32 | 0,82% | 91.758,00 |
| 03.03.2026 | 76,40 | 76,53 | 74,91 | 75,70 | -1,80% | 53.514,00 |
| 02.03.2026 | 76,00 | 77,28 | 76,00 | 77,09 | -0,70% | 74.633,00 |
| 27.02.2026 | 77,44 | 77,90 | 76,12 | 77,63 | -0,15% | 70.449,00 |
| 26.02.2026 | 78,55 | 80,55 | 77,21 | 77,75 | -0,90% | 80.819,00 |
| 25.02.2026 | 77,54 | 78,62 | 76,14 | 78,46 | 1,32% | 61.148,00 |
| 24.02.2026 | 77,58 | 77,97 | 76,45 | 77,44 | -0,18% | 62.800,00 |
| 23.02.2026 | 78,47 | 78,57 | 76,93 | 77,58 | -1,07% | 65.694,00 |
| 20.02.2026 | 78,68 | 78,79 | 76,83 | 78,42 | 0,05% | 69.395,00 |
| 19.02.2026 | 78,29 | 79,00 | 77,93 | 78,38 | -0,52% | 53.788,00 |
| 18.02.2026 | 80,14 | 80,14 | 78,12 | 78,79 | -2,04% | 51.222,00 |
| 17.02.2026 | 79,47 | 80,84 | 79,47 | 80,43 | 1,39% | 42.405,00 |
| 13.02.2026 | 80,30 | 80,61 | 78,82 | 79,33 | -1,21% | 37.070,00 |
| 12.02.2026 | 80,22 | 80,88 | 79,27 | 80,30 | 0,90% | 45.751,00 |
| 11.02.2026 | 78,89 | 80,00 | 78,28 | 79,58 | 0,87% | 65.044,00 |
| 10.02.2026 | 78,74 | 79,38 | 78,21 | 78,89 | 0,24% | 83.065,00 |
| 09.02.2026 | 79,92 | 80,69 | 78,40 | 78,70 | -1,89% | 99.872,00 |
| 06.02.2026 | 81,00 | 81,49 | 79,98 | 80,22 | -0,24% | 77.870,00 |
| 05.02.2026 | 78,72 | 80,85 | 78,72 | 80,41 | 2,39% | 67.433,00 |
| 04.02.2026 | 79,75 | 80,47 | 78,31 | 78,53 | -0,93% | 108.439,00 |
| 03.02.2026 | 78,66 | 80,30 | 78,19 | 79,27 | 0,29% | 73.440,00 |
| 02.02.2026 | 78,52 | 79,85 | 77,55 | 79,04 | 0,43% | 101.156,00 |
| 30.01.2026 | 77,17 | 79,08 | 77,07 | 78,70 | 1,97% | 319.324,00 |
| 29.01.2026 | 76,27 | 77,66 | 75,98 | 77,18 | 1,59% | 77.375,00 |
| 28.01.2026 | 76,24 | 76,84 | 75,69 | 75,97 | -0,13% | 59.517,00 |
| 27.01.2026 | 76,56 | 76,91 | 75,79 | 76,07 | -0,96% | 47.294,00 |
| 26.01.2026 | 75,87 | 77,14 | 75,65 | 76,81 | 1,24% | 65.505,00 |
| 23.01.2026 | 76,00 | 76,39 | 75,39 | 75,87 | -0,17% | 54.634,00 |
| 22.01.2026 | 75,47 | 76,50 | 75,09 | 76,00 | 0,44% | 76.204,00 |
| 21.01.2026 | 75,00 | 76,35 | 74,47 | 75,67 | 1,11% | 61.705,00 |
| 20.01.2026 | 75,64 | 76,44 | 74,63 | 74,84 | -1,55% | 80.049,00 |
| 16.01.2026 | 76,34 | 76,35 | 75,54 | 76,02 | -0,61% | 62.868,00 |
| 15.01.2026 | 75,88 | 76,89 | 75,88 | 76,49 | 0,91% | 49.644,00 |
| 14.01.2026 | 75,04 | 75,83 | 74,64 | 75,80 | 1,19% | 110.511,00 |
| 13.01.2026 | 76,34 | 76,34 | 74,69 | 74,91 | -2,07% | 57.150,00 |
| 12.01.2026 | 75,62 | 77,11 | 75,00 | 76,49 | 0,90% | 69.666,00 |
| 09.01.2026 | 77,23 | 77,71 | 75,63 | 75,81 | -2,07% | 66.038,00 |
| 08.01.2026 | 77,05 | 78,78 | 77,05 | 77,41 | 1,26% | 96.362,00 |
| 07.01.2026 | 75,45 | 76,50 | 74,36 | 76,45 | 1,66% | 61.631,00 |
| 06.01.2026 | 75,13 | 75,42 | 74,52 | 75,20 | -0,42% | 62.796,00 |
| 05.01.2026 | 75,37 | 76,62 | 75,01 | 75,52 | -0,25% | 72.432,00 |
| 02.01.2026 | 77,80 | 77,89 | 75,54 | 75,71 | -2,82% | 43.019,00 |
| 31.12.2025 | 79,26 | 79,26 | 77,88 | 77,91 | -1,02% | 31.587,00 |
| 30.12.2025 | 78,78 | 79,17 | 78,28 | 78,71 | -0,15% | 46.560,00 |
| 29.12.2025 | 78,40 | 78,83 | 78,10 | 78,83 | 0,55% | 41.271,00 |
| 26.12.2025 | 79,21 | 79,46 | 78,11 | 78,40 | -0,92% | 51.445,00 |
| 24.12.2025 | 79,48 | 79,48 | 78,83 | 79,13 | -0,20% | 21.164,00 |
| 23.12.2025 | 79,00 | 79,74 | 77,37 | 79,29 | 0,33% | 51.571,00 |
| 22.12.2025 | 78,16 | 79,38 | 78,16 | 79,03 | 0,86% | 70.579,00 |
| 19.12.2025 | 79,58 | 80,30 | 77,99 | 78,36 | -1,95% | 344.710,00 |
| 18.12.2025 | 79,58 | 80,16 | 78,70 | 79,92 | 0,48% | 76.464,00 |
| 17.12.2025 | 78,79 | 79,72 | 78,39 | 79,54 | 1,00% | 79.994,00 |
| 16.12.2025 | 78,20 | 79,34 | 78,07 | 78,75 | 0,74% | 95.874,00 |
| 15.12.2025 | 79,01 | 79,53 | 77,64 | 78,17 | -0,46% | 88.902,00 |
| 12.12.2025 | 78,80 | 79,20 | 77,95 | 78,53 | 0,35% | 93.635,00 |
| 11.12.2025 | 77,25 | 78,83 | 76,36 | 78,26 | 1,95% | 95.834,00 |
| 10.12.2025 | 75,96 | 77,13 | 75,39 | 76,76 | 0,96% | 212.640,00 |
| 09.12.2025 | 74,54 | 76,26 | 74,54 | 76,03 | 2,22% | 73.369,00 |
| 08.12.2025 | 74,53 | 74,62 | 73,88 | 74,38 | -0,29% | 74.191,00 |
| 05.12.2025 | 74,65 | 74,82 | 73,70 | 74,60 | -0,36% | 91.900,00 |
| 04.12.2025 | 75,78 | 76,10 | 74,75 | 74,87 | -1,64% | 82.394,00 |
| 03.12.2025 | 76,19 | 77,37 | 75,38 | 76,12 | 0,21% | 76.122,00 |
| 02.12.2025 | 75,48 | 76,43 | 74,63 | 75,96 | 0,90% | 97.716,00 |
| 01.12.2025 | 75,00 | 76,03 | 74,87 | 75,28 | -0,97% | 112.873,00 |
| 28.11.2025 | 77,28 | 78,15 | 75,93 | 76,02 | -1,27% | 36.097,00 |
| 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 | 0,82% | 117.144,00 |
| 24.11.2025 | 76,75 | 76,81 | 75,35 | 75,93 | -1,31% | 91.836,00 |
| 21.11.2025 | 75,92 | 77,48 | 75,81 | 76,94 | 1,34% | 124.103,00 |
| 20.11.2025 | 75,78 | 76,02 | 75,19 | 75,92 | 1,04% | 71.933,00 |
| 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% | 51.857,00 |
| 17.11.2025 | 77,25 | 77,67 | 76,07 | 76,13 | -1,46% | 88.636,00 |
| 14.11.2025 | 76,71 | 78,06 | 76,32 | 77,25 | 0,56% | 150.983,00 |
| 13.11.2025 | 76,95 | 77,38 | 76,28 | 76,82 | 0,07% | 99.000,00 |
| 12.11.2025 | 76,43 | 77,80 | 74,57 | 76,77 | -0,05% | 129.658,00 |
| 11.11.2025 | 77,12 | 77,75 | 76,45 | 76,81 | -0,40% | 106.842,00 |
| 10.11.2025 | 74,53 | 77,23 | 74,38 | 77,12 | 3,34% | 100.719,00 |
| 07.11.2025 | 73,72 | 75,00 | 73,30 | 74,63 | 1,57% | 106.542,00 |