16,510€
-2,19%
Echtzeit-Aktienkurs SAF-HOLLAND SE INH EO 1
Bid:
Ask:
Aktienkurse zur SAF-HOLLAND SE INH EO 1 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2024 | 17,22 | 17,23 | 16,20 | 16,50 | -4,29% | 350,00 |
| 08.05.2024 | 18,49 | 18,82 | 15,60 | 17,24 | -6,81% | 1.240,00 |
| 07.05.2024 | 18,02 | 18,51 | 17,98 | 18,50 | 2,21% | - |
| 06.05.2024 | 18,17 | 18,25 | 17,98 | 18,10 | -0,28% | - |
| 03.05.2024 | 18,16 | 18,24 | 17,99 | 18,15 | 0,06% | - |
| 02.05.2024 | 18,10 | 18,18 | 17,96 | 18,14 | 0,33% | - |
| 30.04.2024 | 18,57 | 18,59 | 17,99 | 18,08 | -2,43% | 604,00 |
| 29.04.2024 | 18,45 | 18,55 | 18,09 | 18,53 | 0,60% | 48,00 |
| 26.04.2024 | 18,00 | 18,46 | 17,88 | 18,42 | 2,11% | - |
| 25.04.2024 | 18,45 | 18,53 | 18,01 | 18,04 | -2,75% | 150,00 |
| 24.04.2024 | 18,91 | 18,93 | 18,45 | 18,55 | -1,33% | - |
| 23.04.2024 | 18,71 | 18,80 | 18,56 | 18,80 | 0,86% | - |
| 22.04.2024 | 18,94 | 19,07 | 18,51 | 18,64 | -1,74% | 1.673,00 |
| 19.04.2024 | 19,01 | 19,09 | 18,72 | 18,97 | -0,84% | - |
| 18.04.2024 | 18,94 | 19,38 | 18,72 | 19,13 | 0,74% | 215,00 |
| 17.04.2024 | 18,79 | 19,09 | 18,70 | 18,99 | 1,06% | - |
| 16.04.2024 | 18,53 | 18,90 | 18,36 | 18,79 | -0,27% | 56,00 |
| 15.04.2024 | 18,71 | 19,02 | 18,51 | 18,84 | 0,48% | 160,00 |
| 12.04.2024 | 19,44 | 19,58 | 18,62 | 18,75 | -0,79% | 500,00 |
| 11.04.2024 | 18,90 | 18,90 | 18,90 | 18,90 | 1,18% | - |
| 10.04.2024 | 18,62 | 18,68 | 18,62 | 18,68 | 0,32% | 1.020,00 |
| 09.04.2024 | 18,98 | 18,98 | 18,62 | 18,62 | -3,62% | 750,00 |
| 08.04.2024 | 18,62 | 19,32 | 18,62 | 19,32 | 2,22% | 10,00 |
| 05.04.2024 | 18,70 | 18,90 | 18,70 | 18,90 | -0,74% | 5,00 |
| 04.04.2024 | 19,18 | 19,18 | 19,04 | 19,04 | -1,14% | 2.300,00 |
| 03.04.2024 | 18,76 | 19,26 | 18,76 | 19,26 | 2,23% | 500,00 |
| 02.04.2024 | 19,26 | 19,26 | 18,84 | 18,84 | -0,11% | 422,00 |
| 28.03.2024 | 18,90 | 19,02 | 18,86 | 18,86 | -1,10% | 790,00 |
| 27.03.2024 | 18,70 | 19,11 | 18,70 | 19,07 | 1,87% | 596,00 |
| 26.03.2024 | 18,55 | 18,75 | 18,55 | 18,72 | 0,70% | 1.620,00 |
| 25.03.2024 | 18,00 | 18,59 | 18,00 | 18,59 | 4,56% | 1.055,00 |
| 22.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -1,22% | - |
| 21.03.2024 | 17,92 | 18,02 | 17,78 | 18,00 | -0,88% | 1.590,00 |
| 20.03.2024 | 18,25 | 18,25 | 17,89 | 18,16 | -0,82% | 997,00 |
| 19.03.2024 | 18,14 | 18,31 | 18,14 | 18,31 | 3,98% | 50,00 |
| 18.03.2024 | 18,71 | 18,71 | 17,51 | 17,61 | -6,03% | 1.460,00 |
| 15.03.2024 | 18,21 | 18,74 | 18,21 | 18,74 | 1,13% | 229,00 |
| 14.03.2024 | 18,69 | 18,69 | 18,00 | 18,53 | -3,24% | 4.330,00 |
| 13.03.2024 | 18,00 | 19,20 | 18,00 | 19,15 | 5,80% | 6.617,00 |
| 12.03.2024 | 17,71 | 18,10 | 17,71 | 18,10 | 1,06% | 10.000,00 |
| 11.03.2024 | 17,37 | 18,03 | 17,37 | 17,91 | 4,49% | 394,00 |
| 08.03.2024 | 17,70 | 17,70 | 17,14 | 17,14 | -3,16% | 1.330,00 |
| 07.03.2024 | 17,72 | 17,85 | 17,70 | 17,70 | -1,34% | 545,00 |
| 06.03.2024 | 17,68 | 17,94 | 17,64 | 17,94 | 0,00% | 4.124,00 |
| 05.03.2024 | 17,72 | 17,94 | 17,72 | 17,94 | 0,17% | 100,00 |
| 04.03.2024 | 17,99 | 17,99 | 17,80 | 17,91 | 2,64% | 7.060,00 |
| 01.03.2024 | 17,45 | 17,45 | 17,45 | 17,45 | -1,41% | 100,00 |
| 29.02.2024 | 17,50 | 17,93 | 17,49 | 17,70 | 0,97% | 1.672,00 |
| 28.02.2024 | 17,54 | 17,61 | 17,49 | 17,53 | 0,52% | 1.201,00 |
| 27.02.2024 | 16,84 | 17,44 | 16,84 | 17,44 | 4,56% | 275,00 |
| 26.02.2024 | 16,01 | 16,68 | 16,01 | 16,68 | 3,15% | 311,00 |
| 23.02.2024 | 16,14 | 16,17 | 16,14 | 16,17 | -1,52% | 170,00 |
| 22.02.2024 | 16,40 | 16,43 | 16,40 | 16,42 | -0,48% | 525,00 |
| 21.02.2024 | 16,23 | 16,50 | 16,23 | 16,50 | 2,61% | 900,00 |
| 20.02.2024 | 16,08 | 16,08 | 16,08 | 16,08 | -1,59% | - |
| 19.02.2024 | 15,65 | 16,34 | 15,65 | 16,34 | 3,94% | 88,00 |
| 16.02.2024 | 15,72 | 15,72 | 15,72 | 15,72 | 1,03% | - |
| 15.02.2024 | 15,60 | 15,68 | 15,56 | 15,56 | -0,58% | 640,00 |
| 14.02.2024 | 15,49 | 15,65 | 15,49 | 15,65 | 1,43% | 8.110,00 |
| 13.02.2024 | 15,43 | 15,43 | 15,43 | 15,43 | -1,03% | - |
| 12.02.2024 | 15,61 | 15,61 | 15,59 | 15,59 | 0,52% | 100,00 |
| 09.02.2024 | 15,51 | 15,51 | 15,51 | 15,51 | -2,70% | - |
| 08.02.2024 | 15,94 | 15,94 | 15,94 | 15,94 | 2,25% | 520,00 |
| 07.02.2024 | 15,68 | 15,68 | 15,59 | 15,59 | 3,52% | 1.000,00 |
| 06.02.2024 | 15,06 | 15,06 | 15,06 | 15,06 | 0,40% | - |
| 05.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,21% | - |
| 02.02.2024 | 15,25 | 15,25 | 14,82 | 14,82 | -1,59% | 1.030,00 |
| 01.02.2024 | 14,84 | 15,06 | 14,84 | 15,06 | 3,93% | 20,00 |
| 31.01.2024 | 14,74 | 14,74 | 14,49 | 14,49 | -2,75% | 300,00 |
| 30.01.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,34% | - |
| 29.01.2024 | 14,72 | 14,85 | 14,72 | 14,85 | 0,00% | 15,00 |
| 26.01.2024 | 14,85 | 14,85 | 14,85 | 14,85 | -0,67% | - |
| 25.01.2024 | 14,95 | 14,95 | 14,95 | 14,95 | -0,80% | - |
| 24.01.2024 | 15,07 | 15,07 | 15,07 | 15,07 | 1,96% | - |
| 23.01.2024 | 14,78 | 14,78 | 14,78 | 14,78 | -1,47% | - |
| 22.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 3,45% | 1.200,00 |
| 19.01.2024 | 14,62 | 14,62 | 14,50 | 14,50 | 2,18% | 345,00 |
| 18.01.2024 | 14,19 | 14,19 | 14,19 | 14,19 | -1,32% | 200,00 |
| 17.01.2024 | 14,26 | 14,38 | 13,91 | 14,38 | -1,51% | 2.130,00 |
| 16.01.2024 | 14,75 | 14,81 | 14,60 | 14,60 | -3,12% | 1.427,00 |
| 15.01.2024 | 15,07 | 15,07 | 15,07 | 15,07 | -0,40% | - |
| 12.01.2024 | 15,18 | 15,18 | 15,13 | 15,13 | -2,07% | 240,00 |
| 11.01.2024 | 15,45 | 15,45 | 15,45 | 15,45 | 1,51% | - |
| 10.01.2024 | 15,22 | 15,22 | 15,22 | 15,22 | -0,98% | - |
| 09.01.2024 | 15,37 | 15,37 | 15,37 | 15,37 | 2,33% | - |
| 08.01.2024 | 14,51 | 15,02 | 14,51 | 15,02 | 2,25% | 400,00 |
| 05.01.2024 | 14,53 | 14,69 | 14,39 | 14,69 | -0,27% | 200,00 |
| 04.01.2024 | 14,52 | 14,73 | 14,47 | 14,73 | 4,10% | 301,00 |
| 03.01.2024 | 14,76 | 14,76 | 14,15 | 14,15 | -5,67% | 640,00 |
| 02.01.2024 | 15,31 | 15,31 | 15,00 | 15,00 | -2,28% | 200,00 |
| 29.12.2023 | 15,35 | 15,35 | 15,35 | 15,35 | -0,20% | - |
| 28.12.2023 | 15,45 | 15,45 | 15,38 | 15,38 | 0,20% | 700,00 |
| 27.12.2023 | 15,35 | 15,35 | 15,35 | 15,35 | 0,39% | 120,00 |
| 22.12.2023 | 15,29 | 15,29 | 15,29 | 15,29 | 2,69% | 1.000,00 |
| 21.12.2023 | 15,11 | 15,11 | 14,86 | 14,89 | -3,12% | 2.220,00 |
| 20.12.2023 | 15,49 | 15,49 | 15,36 | 15,37 | 1,12% | 800,00 |
| 19.12.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 0,46% | - |
| 18.12.2023 | 15,13 | 15,13 | 15,13 | 15,13 | 0,20% | - |
| 15.12.2023 | 15,33 | 15,33 | 15,10 | 15,10 | 1,96% | 400,00 |
| 14.12.2023 | 14,81 | 14,81 | 14,81 | 14,81 | 0,75% | 80,00 |