18,320€
2,40%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 17,94 | 18,44 | 17,86 | 18,31 | 2,35% | 8.055,00 |
| 25.04.2024 | 18,46 | 18,54 | 17,60 | 17,89 | -3,51% | 28.059,00 |
| 24.04.2024 | 18,90 | 18,90 | 18,44 | 18,54 | -1,70% | 13.945,00 |
| 23.04.2024 | 18,73 | 18,92 | 18,62 | 18,86 | 0,80% | 4.538,00 |
| 22.04.2024 | 18,98 | 18,99 | 18,51 | 18,71 | -1,27% | 18.247,00 |
| 19.04.2024 | 19,02 | 19,14 | 18,74 | 18,95 | -0,89% | 7.617,00 |
| 18.04.2024 | 19,06 | 19,28 | 18,74 | 19,12 | 0,84% | 44.948,00 |
| 17.04.2024 | 18,77 | 19,10 | 18,66 | 18,96 | 1,07% | 6.884,00 |
| 16.04.2024 | 18,50 | 18,92 | 18,32 | 18,76 | 1,30% | 20.427,00 |
| 15.04.2024 | 18,58 | 19,00 | 18,20 | 18,52 | -1,07% | 15.720,00 |
| 12.04.2024 | 19,40 | 19,56 | 18,63 | 18,72 | -3,31% | 33.610,00 |
| 11.04.2024 | 19,00 | 19,42 | 19,00 | 19,36 | 2,11% | 27.321,00 |
| 10.04.2024 | 18,74 | 19,16 | 18,36 | 18,96 | 0,64% | 37.209,00 |
| 09.04.2024 | 19,26 | 19,26 | 18,72 | 18,84 | -2,28% | 15.757,00 |
| 08.04.2024 | 18,84 | 19,32 | 18,82 | 19,28 | 2,99% | 12.744,00 |
| 05.04.2024 | 18,86 | 19,00 | 18,52 | 18,72 | -0,53% | 13.568,00 |
| 04.04.2024 | 19,44 | 19,44 | 18,82 | 18,82 | -3,19% | 21.231,00 |
| 03.04.2024 | 18,94 | 19,44 | 18,80 | 19,44 | 3,18% | 18.358,00 |
| 02.04.2024 | 19,12 | 19,18 | 18,60 | 18,84 | -1,00% | 54.173,00 |
| 28.03.2024 | 19,09 | 19,09 | 18,83 | 19,03 | -0,31% | 15.463,00 |
| 27.03.2024 | 18,89 | 19,18 | 18,89 | 19,09 | 1,70% | 26.673,00 |
| 26.03.2024 | 18,59 | 18,89 | 18,27 | 18,77 | 2,68% | 39.057,00 |
| 25.03.2024 | 18,19 | 18,53 | 18,02 | 18,28 | 1,50% | 28.887,00 |
| 22.03.2024 | 17,79 | 18,10 | 17,79 | 18,01 | 0,33% | 15.290,00 |
| 21.03.2024 | 18,00 | 18,08 | 17,76 | 17,95 | 0,17% | 18.813,00 |
| 20.03.2024 | 18,40 | 18,50 | 17,81 | 17,92 | -1,86% | 13.196,00 |
| 19.03.2024 | 17,80 | 18,60 | 17,69 | 18,26 | 2,41% | 25.820,00 |
| 18.03.2024 | 18,74 | 18,89 | 17,62 | 17,83 | -4,29% | 53.252,00 |
| 15.03.2024 | 18,48 | 18,77 | 18,22 | 18,63 | 0,76% | 55.349,00 |
| 14.03.2024 | 18,80 | 19,00 | 17,91 | 18,49 | -3,45% | 64.516,00 |
| 13.03.2024 | 18,15 | 19,30 | 17,90 | 19,15 | 5,74% | 59.133,00 |
| 12.03.2024 | 18,00 | 18,14 | 17,66 | 18,11 | 0,61% | 39.401,00 |
| 11.03.2024 | 17,24 | 18,05 | 17,20 | 18,00 | 4,35% | 29.724,00 |
| 08.03.2024 | 17,73 | 17,80 | 17,01 | 17,25 | -2,76% | 39.704,00 |
| 07.03.2024 | 17,97 | 18,05 | 17,56 | 17,74 | -1,39% | 29.812,00 |
| 06.03.2024 | 17,95 | 17,99 | 17,48 | 17,99 | 0,90% | 27.048,00 |
| 05.03.2024 | 18,00 | 18,04 | 17,55 | 17,83 | 0,22% | 25.509,00 |
| 04.03.2024 | 17,86 | 18,00 | 17,68 | 17,79 | -0,06% | 37.822,00 |
| 01.03.2024 | 17,53 | 17,88 | 17,43 | 17,80 | 1,42% | 43.929,00 |
| 29.02.2024 | 17,65 | 18,00 | 17,37 | 17,55 | -0,34% | 39.608,00 |
| 28.02.2024 | 17,69 | 17,69 | 17,32 | 17,61 | -0,45% | 33.454,00 |
| 27.02.2024 | 16,96 | 17,69 | 16,77 | 17,69 | 4,12% | 65.552,00 |
| 26.02.2024 | 16,28 | 16,99 | 16,07 | 16,99 | 4,23% | 43.545,00 |
| 23.02.2024 | 16,31 | 16,48 | 16,03 | 16,30 | -1,09% | 30.880,00 |
| 22.02.2024 | 16,49 | 16,51 | 16,25 | 16,48 | 0,80% | 28.540,00 |
| 21.02.2024 | 16,22 | 16,46 | 16,04 | 16,35 | 0,93% | 48.412,00 |
| 20.02.2024 | 16,11 | 16,37 | 16,02 | 16,20 | 0,56% | 22.689,00 |
| 19.02.2024 | 15,97 | 16,28 | 15,66 | 16,11 | 1,96% | 34.206,00 |
| 16.02.2024 | 15,49 | 15,96 | 15,49 | 15,80 | 2,00% | 25.604,00 |
| 15.02.2024 | 15,75 | 15,75 | 15,46 | 15,49 | -1,09% | 6.943,00 |
| 14.02.2024 | 15,41 | 15,76 | 15,41 | 15,66 | 1,62% | 13.771,00 |
| 13.02.2024 | 15,41 | 15,59 | 15,40 | 15,41 | -0,52% | 8.209,00 |
| 12.02.2024 | 15,65 | 15,69 | 15,41 | 15,49 | 0,19% | 12.146,00 |
| 09.02.2024 | 15,64 | 15,69 | 15,31 | 15,46 | -1,15% | 9.921,00 |
| 08.02.2024 | 15,92 | 15,96 | 15,64 | 15,64 | 1,56% | 22.674,00 |
| 07.02.2024 | 15,33 | 15,90 | 15,29 | 15,40 | 0,98% | 27.836,00 |
| 06.02.2024 | 15,24 | 15,45 | 15,07 | 15,25 | 1,33% | 17.518,00 |
| 05.02.2024 | 14,95 | 15,24 | 14,86 | 15,05 | 0,67% | 12.755,00 |
| 02.02.2024 | 15,24 | 15,30 | 14,94 | 14,95 | -1,64% | 17.235,00 |
| 01.02.2024 | 14,99 | 15,29 | 14,83 | 15,20 | 2,01% | 10.846,00 |
| 31.01.2024 | 14,95 | 15,09 | 14,39 | 14,90 | -0,47% | 13.708,00 |
| 30.01.2024 | 14,80 | 15,14 | 14,79 | 14,97 | 1,77% | 26.295,00 |
| 29.01.2024 | 14,86 | 14,99 | 14,71 | 14,71 | -1,21% | 5.481,00 |
| 26.01.2024 | 14,91 | 15,09 | 14,89 | 14,89 | 0,34% | 9.381,00 |
| 25.01.2024 | 14,94 | 15,05 | 14,83 | 14,84 | -0,74% | 9.099,00 |
| 24.01.2024 | 15,15 | 15,28 | 14,95 | 14,95 | -0,93% | 12.432,00 |
| 23.01.2024 | 14,75 | 15,09 | 14,75 | 15,09 | 3,14% | 7.692,00 |
| 22.01.2024 | 14,90 | 14,92 | 14,62 | 14,63 | -0,14% | 9.202,00 |
| 19.01.2024 | 14,54 | 14,88 | 14,49 | 14,65 | 1,24% | 15.415,00 |
| 18.01.2024 | 14,18 | 14,64 | 14,11 | 14,47 | 3,21% | 52.521,00 |
| 17.01.2024 | 14,52 | 14,52 | 13,90 | 14,02 | -3,97% | 68.341,00 |
| 16.01.2024 | 14,74 | 14,94 | 14,58 | 14,60 | -1,42% | 5.647,00 |
| 15.01.2024 | 15,19 | 15,19 | 14,81 | 14,81 | -2,12% | 4.731,00 |
| 12.01.2024 | 15,15 | 15,33 | 15,01 | 15,13 | 0,80% | 9.951,00 |
| 11.01.2024 | 15,28 | 15,59 | 15,00 | 15,01 | -0,86% | 16.180,00 |
| 10.01.2024 | 15,31 | 15,43 | 14,98 | 15,14 | -1,11% | 11.780,00 |
| 09.01.2024 | 15,03 | 15,40 | 14,99 | 15,31 | 0,79% | 15.053,00 |
| 08.01.2024 | 14,69 | 15,20 | 14,54 | 15,19 | 3,26% | 14.063,00 |
| 05.01.2024 | 14,72 | 14,72 | 14,26 | 14,71 | 0,89% | 13.744,00 |
| 04.01.2024 | 14,48 | 14,77 | 14,42 | 14,58 | 1,67% | 7.687,00 |
| 03.01.2024 | 15,04 | 15,10 | 14,21 | 14,34 | -4,59% | 50.476,00 |
| 02.01.2024 | 15,25 | 15,47 | 14,86 | 15,03 | -1,31% | 19.484,00 |
| 29.12.2023 | 15,33 | 15,40 | 15,15 | 15,23 | -0,52% | 9.367,00 |
| 28.12.2023 | 15,49 | 15,51 | 15,30 | 15,31 | -1,23% | 16.347,00 |
| 27.12.2023 | 15,39 | 15,50 | 15,07 | 15,50 | 2,58% | 15.226,00 |
| 22.12.2023 | 14,71 | 15,42 | 14,71 | 15,11 | 1,07% | 28.713,00 |
| 21.12.2023 | 15,18 | 15,30 | 14,69 | 14,95 | -1,64% | 40.583,00 |
| 20.12.2023 | 15,55 | 15,55 | 15,20 | 15,20 | -2,31% | 40.409,00 |
| 19.12.2023 | 15,20 | 15,57 | 15,14 | 15,56 | 2,91% | 28.874,00 |
| 18.12.2023 | 15,20 | 15,34 | 15,06 | 15,12 | 0,00% | 26.933,00 |
| 15.12.2023 | 15,12 | 15,39 | 15,10 | 15,12 | -0,26% | 20.177,00 |
| 14.12.2023 | 14,83 | 15,19 | 14,63 | 15,16 | 3,27% | 66.414,00 |
| 13.12.2023 | 14,58 | 14,83 | 14,40 | 14,68 | 0,62% | 35.805,00 |
| 12.12.2023 | 14,83 | 14,94 | 14,30 | 14,59 | -1,68% | 24.287,00 |
| 11.12.2023 | 14,94 | 14,94 | 14,61 | 14,84 | -0,67% | 43.657,00 |
| 08.12.2023 | 14,63 | 14,95 | 14,60 | 14,94 | 2,05% | 29.658,00 |
| 07.12.2023 | 14,66 | 14,85 | 14,62 | 14,64 | -0,48% | 21.816,00 |
| 06.12.2023 | 14,85 | 14,88 | 14,60 | 14,71 | -0,88% | 32.148,00 |
| 05.12.2023 | 14,83 | 14,93 | 14,70 | 14,84 | 1,16% | 16.680,00 |
| 04.12.2023 | 14,94 | 14,94 | 14,52 | 14,67 | -1,81% | 30.598,00 |