16,960€
-2,30%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.06.2024 | 16,65 | 16,98 | 16,62 | 16,94 | -2,42% | - |
| 11.06.2024 | 17,82 | 17,90 | 17,26 | 17,36 | -2,80% | 86.565,00 |
| 10.06.2024 | 17,34 | 17,86 | 17,28 | 17,86 | 3,00% | 91.754,00 |
| 07.06.2024 | 17,30 | 17,38 | 17,20 | 17,34 | -0,34% | 41.304,00 |
| 06.06.2024 | 17,30 | 17,48 | 17,20 | 17,40 | 0,46% | 69.125,00 |
| 05.06.2024 | 17,68 | 17,68 | 17,26 | 17,32 | -1,48% | 40.867,00 |
| 04.06.2024 | 17,52 | 17,88 | 17,44 | 17,58 | 0,46% | 93.683,00 |
| 03.06.2024 | 17,66 | 17,66 | 17,28 | 17,50 | -0,68% | 73.968,00 |
| 31.05.2024 | 17,00 | 17,66 | 17,00 | 17,62 | 2,92% | 216.440,00 |
| 30.05.2024 | 17,00 | 17,20 | 16,74 | 17,12 | 1,30% | 58.338,00 |
| 29.05.2024 | 17,24 | 17,28 | 16,88 | 16,90 | -1,97% | 31.939,00 |
| 28.05.2024 | 17,34 | 17,44 | 17,12 | 17,24 | -0,12% | 60.550,00 |
| 27.05.2024 | 17,40 | 17,48 | 17,20 | 17,26 | -1,37% | 32.972,00 |
| 24.05.2024 | 16,90 | 17,54 | 16,88 | 17,50 | 2,22% | 105.353,00 |
| 23.05.2024 | 17,16 | 17,26 | 16,96 | 17,12 | 0,47% | 53.017,00 |
| 22.05.2024 | 17,34 | 17,34 | 16,98 | 17,04 | -2,74% | 74.986,00 |
| 21.05.2024 | 17,70 | 17,70 | 17,20 | 17,52 | -1,02% | 50.176,00 |
| 20.05.2024 | 17,68 | 17,82 | 17,68 | 17,70 | 0,34% | 27.735,00 |
| 17.05.2024 | 17,62 | 17,68 | 17,52 | 17,64 | 0,11% | 47.335,00 |
| 16.05.2024 | 17,56 | 17,62 | 17,36 | 17,62 | 0,46% | 47.811,00 |
| 15.05.2024 | 17,62 | 17,70 | 17,42 | 17,54 | 0,00% | 79.346,00 |
| 14.05.2024 | 17,44 | 17,56 | 17,12 | 17,54 | 0,69% | 104.476,00 |
| 13.05.2024 | 17,00 | 17,68 | 16,96 | 17,42 | 2,47% | 122.377,00 |
| 10.05.2024 | 16,80 | 17,18 | 16,72 | 17,00 | 3,03% | 126.742,00 |
| 09.05.2024 | 17,08 | 17,28 | 16,20 | 16,50 | -4,18% | 197.317,00 |
| 08.05.2024 | 17,84 | 17,84 | 15,38 | 17,22 | -6,92% | 554.103,00 |
| 07.05.2024 | 18,10 | 18,50 | 17,98 | 18,50 | 2,32% | 102.479,00 |
| 06.05.2024 | 18,22 | 18,24 | 17,94 | 18,08 | -0,33% | 53.440,00 |
| 03.05.2024 | 18,14 | 18,22 | 18,02 | 18,14 | 0,11% | 40.082,00 |
| 02.05.2024 | 18,16 | 18,20 | 18,00 | 18,12 | 0,22% | 61.507,00 |
| 30.04.2024 | 18,30 | 18,38 | 17,94 | 18,08 | -2,48% | 75.452,00 |
| 29.04.2024 | 18,48 | 18,54 | 18,02 | 18,54 | 0,76% | 72.734,00 |
| 26.04.2024 | 18,04 | 18,48 | 17,94 | 18,40 | 2,00% | 113.478,00 |
| 25.04.2024 | 18,54 | 18,54 | 18,04 | 18,04 | -2,59% | 66.433,00 |
| 24.04.2024 | 18,82 | 18,82 | 18,42 | 18,52 | -1,38% | 39.510,00 |
| 23.04.2024 | 18,70 | 18,86 | 18,60 | 18,78 | 1,19% | 35.126,00 |
| 22.04.2024 | 18,86 | 18,92 | 18,52 | 18,56 | -2,11% | 46.003,00 |
| 19.04.2024 | 19,04 | 19,10 | 18,76 | 18,96 | -1,35% | 37.483,00 |
| 18.04.2024 | 19,12 | 19,24 | 18,70 | 19,22 | 1,26% | 80.620,00 |
| 17.04.2024 | 18,72 | 19,10 | 18,72 | 18,98 | 1,06% | 83.357,00 |
| 16.04.2024 | 18,44 | 18,92 | 18,32 | 18,78 | -0,63% | 77.099,00 |
| 15.04.2024 | 18,66 | 19,00 | 18,62 | 18,90 | 0,75% | 58.818,00 |
| 12.04.2024 | 19,48 | 19,58 | 18,62 | 18,76 | -3,30% | 82.389,00 |
| 11.04.2024 | 19,10 | 19,44 | 19,06 | 19,40 | 1,78% | 118.395,00 |
| 10.04.2024 | 18,78 | 19,22 | 18,66 | 19,06 | 1,38% | 94.511,00 |
| 09.04.2024 | 19,12 | 19,12 | 18,70 | 18,80 | -1,98% | 55.467,00 |
| 08.04.2024 | 18,86 | 19,34 | 18,86 | 19,18 | 2,24% | 89.235,00 |
| 05.04.2024 | 18,98 | 18,98 | 18,66 | 18,76 | -1,88% | 60.301,00 |
| 04.04.2024 | 19,34 | 19,34 | 18,88 | 19,12 | -1,34% | 81.323,00 |
| 03.04.2024 | 18,96 | 19,40 | 18,72 | 19,38 | 2,22% | 98.546,00 |
| 02.04.2024 | 19,00 | 19,00 | 18,58 | 18,96 | 0,37% | 112.339,00 |
| 28.03.2024 | 19,19 | 19,19 | 18,80 | 18,89 | -0,79% | 82.249,00 |
| 27.03.2024 | 18,95 | 19,20 | 18,95 | 19,04 | 0,58% | 140.717,00 |
| 26.03.2024 | 18,51 | 18,93 | 18,40 | 18,93 | 2,88% | 186.736,00 |
| 25.03.2024 | 18,11 | 18,52 | 18,11 | 18,40 | 1,94% | 134.776,00 |
| 22.03.2024 | 17,91 | 18,08 | 17,90 | 18,05 | 0,33% | 83.268,00 |
| 21.03.2024 | 18,05 | 18,07 | 17,73 | 17,99 | 0,11% | 73.559,00 |
| 20.03.2024 | 18,18 | 18,22 | 17,86 | 17,97 | -0,61% | 50.980,00 |
| 19.03.2024 | 18,00 | 18,32 | 17,87 | 18,08 | 2,15% | 109.307,00 |
| 18.03.2024 | 18,67 | 18,84 | 17,62 | 17,70 | -4,63% | 149.326,00 |
| 15.03.2024 | 18,25 | 18,80 | 18,25 | 18,56 | 1,09% | 195.668,00 |
| 14.03.2024 | 18,28 | 18,74 | 18,15 | 18,36 | 0,60% | 249.782,00 |
| 13.03.2024 | 18,02 | 18,30 | 17,85 | 18,25 | 1,28% | 116.489,00 |
| 12.03.2024 | 17,85 | 18,12 | 17,67 | 18,02 | 1,81% | 143.086,00 |
| 11.03.2024 | 17,46 | 18,07 | 17,28 | 17,70 | 0,80% | 151.513,00 |
| 08.03.2024 | 17,81 | 17,81 | 17,52 | 17,56 | -1,79% | 61.733,00 |
| 07.03.2024 | 17,80 | 18,08 | 17,62 | 17,88 | -0,11% | 148.464,00 |
| 06.03.2024 | 17,83 | 18,00 | 17,30 | 17,90 | 0,39% | 108.793,00 |
| 05.03.2024 | 17,69 | 18,00 | 17,58 | 17,83 | 0,68% | 97.628,00 |
| 04.03.2024 | 17,88 | 18,00 | 17,69 | 17,71 | -0,39% | 149.337,00 |
| 01.03.2024 | 17,66 | 17,84 | 17,45 | 17,78 | 1,43% | 144.650,00 |
| 29.02.2024 | 17,53 | 18,09 | 17,40 | 17,53 | -1,02% | 195.500,00 |
| 28.02.2024 | 17,51 | 17,71 | 17,30 | 17,71 | 1,61% | 127.099,00 |
| 27.02.2024 | 16,82 | 17,48 | 16,80 | 17,43 | 3,81% | 216.268,00 |
| 26.02.2024 | 16,11 | 16,79 | 16,06 | 16,79 | 3,64% | 118.484,00 |
| 23.02.2024 | 16,30 | 16,50 | 16,03 | 16,20 | -0,98% | 35.956,00 |
| 22.02.2024 | 16,44 | 16,48 | 16,26 | 16,36 | 0,06% | 71.658,00 |
| 21.02.2024 | 16,33 | 16,43 | 16,02 | 16,35 | 0,06% | 90.007,00 |
| 20.02.2024 | 16,10 | 16,38 | 16,05 | 16,34 | 0,99% | 76.217,00 |
| 19.02.2024 | 15,80 | 16,18 | 15,65 | 16,18 | 2,86% | 85.872,00 |
| 16.02.2024 | 15,65 | 16,00 | 15,56 | 15,73 | 1,22% | 56.088,00 |
| 15.02.2024 | 15,66 | 15,76 | 15,48 | 15,54 | -0,13% | 53.010,00 |
| 14.02.2024 | 15,51 | 15,77 | 15,48 | 15,56 | -0,13% | 43.421,00 |
| 13.02.2024 | 15,50 | 15,60 | 15,35 | 15,58 | -0,13% | 48.819,00 |
| 12.02.2024 | 15,56 | 15,67 | 15,44 | 15,60 | 0,58% | 23.947,00 |
| 09.02.2024 | 15,63 | 15,69 | 15,31 | 15,51 | -1,34% | 24.402,00 |
| 08.02.2024 | 15,60 | 16,05 | 15,55 | 15,72 | 1,09% | 98.432,00 |
| 07.02.2024 | 15,50 | 15,86 | 15,50 | 15,55 | 0,52% | 70.106,00 |
| 06.02.2024 | 15,20 | 15,50 | 15,06 | 15,47 | 2,31% | 64.896,00 |
| 05.02.2024 | 15,00 | 15,29 | 14,84 | 15,12 | 1,07% | 93.807,00 |
| 02.02.2024 | 15,08 | 15,33 | 14,94 | 14,96 | -1,25% | 76.401,00 |
| 01.02.2024 | 15,00 | 15,17 | 14,80 | 15,15 | 0,87% | 51.726,00 |
| 31.01.2024 | 14,84 | 15,10 | 14,37 | 15,02 | 0,94% | 92.535,00 |
| 30.01.2024 | 14,90 | 15,16 | 14,79 | 14,88 | 0,54% | 74.689,00 |
| 29.01.2024 | 14,98 | 14,99 | 14,72 | 14,80 | -1,33% | 35.520,00 |
| 26.01.2024 | 15,00 | 15,13 | 14,88 | 15,00 | 0,40% | 32.532,00 |
| 25.01.2024 | 15,01 | 15,09 | 14,87 | 14,94 | -0,60% | 30.970,00 |
| 24.01.2024 | 15,18 | 15,30 | 14,99 | 15,03 | 0,00% | 60.306,00 |
| 23.01.2024 | 14,75 | 15,16 | 14,75 | 15,03 | 2,04% | 49.858,00 |
| 22.01.2024 | 14,80 | 14,96 | 14,66 | 14,73 | 0,75% | 64.006,00 |