18,130€
0,61%
Echtzeit-Aktienkurs SAF Holland SE
Bid:
Ask:
Aktienkurse zur SAF Holland SE Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 18,12 | 18,20 | 18,00 | 18,12 | 0,44% | 2.214,00 |
| 30.04.2024 | 18,52 | 18,61 | 17,99 | 18,04 | -2,06% | 16.841,00 |
| 29.04.2024 | 18,47 | 18,64 | 18,09 | 18,42 | 0,55% | 5.344,00 |
| 26.04.2024 | 17,86 | 18,46 | 17,86 | 18,32 | 2,46% | 8.340,00 |
| 25.04.2024 | 18,48 | 18,53 | 17,66 | 17,88 | -3,51% | 16.862,00 |
| 24.04.2024 | 18,86 | 18,92 | 18,43 | 18,53 | -1,80% | 3.648,00 |
| 23.04.2024 | 18,68 | 18,88 | 18,59 | 18,87 | 1,02% | - |
| 22.04.2024 | 19,04 | 19,04 | 18,50 | 18,68 | -1,42% | - |
| 19.04.2024 | 18,94 | 19,10 | 18,74 | 18,95 | -0,94% | 12.100,00 |
| 18.04.2024 | 19,02 | 19,26 | 18,76 | 19,13 | 0,90% | 280,00 |
| 17.04.2024 | 18,86 | 19,10 | 18,74 | 18,96 | 1,07% | - |
| 16.04.2024 | 18,52 | 18,91 | 18,35 | 18,76 | 1,08% | 17.968,00 |
| 15.04.2024 | 18,82 | 19,01 | 18,34 | 18,56 | -0,85% | 16,00 |
| 12.04.2024 | 19,40 | 19,57 | 18,61 | 18,72 | -2,80% | 7.400,00 |
| 11.04.2024 | 18,94 | 19,42 | 18,94 | 19,26 | 1,80% | 1.472,00 |
| 10.04.2024 | 18,64 | 19,18 | 18,64 | 18,92 | 0,32% | 120,00 |
| 09.04.2024 | 19,04 | 19,04 | 18,72 | 18,86 | -0,95% | 510,00 |
| 08.04.2024 | 18,62 | 19,30 | 18,62 | 19,04 | 2,04% | 216,00 |
| 05.04.2024 | 18,88 | 18,94 | 18,60 | 18,66 | -0,85% | 427,00 |
| 04.04.2024 | 19,24 | 19,26 | 18,82 | 18,82 | -1,98% | 500,00 |
| 03.04.2024 | 18,90 | 19,32 | 18,76 | 19,20 | 1,91% | 560,00 |
| 02.04.2024 | 19,06 | 19,14 | 18,54 | 18,84 | 0,05% | 23.182,00 |
| 28.03.2024 | 18,95 | 19,04 | 18,69 | 18,83 | -0,69% | 6.100,00 |
| 27.03.2024 | 18,77 | 19,17 | 18,77 | 18,96 | 1,01% | 2.857,00 |
| 26.03.2024 | 18,58 | 18,87 | 18,40 | 18,77 | 2,79% | 2.800,00 |
| 25.03.2024 | 18,39 | 18,45 | 18,23 | 18,26 | 1,39% | 590,00 |
| 22.03.2024 | 17,80 | 18,07 | 17,79 | 18,01 | 1,29% | 1.040,00 |
| 21.03.2024 | 17,78 | 17,78 | 17,78 | 17,78 | -0,67% | - |
| 20.03.2024 | 18,28 | 18,38 | 17,79 | 17,90 | -2,08% | 990,00 |
| 19.03.2024 | 17,78 | 18,44 | 17,74 | 18,28 | 2,64% | 1.410,00 |
| 18.03.2024 | 18,70 | 18,70 | 17,52 | 17,81 | -3,78% | 4.745,00 |
| 15.03.2024 | 18,23 | 18,77 | 18,23 | 18,51 | 1,26% | 9.810,00 |
| 14.03.2024 | 18,69 | 18,69 | 18,17 | 18,28 | -3,79% | 2.699,00 |
| 13.03.2024 | 17,98 | 19,14 | 17,92 | 19,00 | 5,97% | 1.419,00 |
| 12.03.2024 | 17,80 | 18,11 | 17,67 | 17,93 | 0,50% | 1.540,00 |
| 11.03.2024 | 17,22 | 18,04 | 17,20 | 17,84 | 4,33% | 12,00 |
| 08.03.2024 | 17,65 | 17,80 | 17,01 | 17,10 | -3,55% | 2.122,00 |
| 07.03.2024 | 17,73 | 18,02 | 17,70 | 17,73 | -1,39% | 210,00 |
| 06.03.2024 | 17,76 | 17,99 | 17,54 | 17,98 | 0,84% | 4.274,00 |
| 05.03.2024 | 17,86 | 17,96 | 17,60 | 17,83 | -0,17% | 8.478,00 |
| 04.03.2024 | 17,99 | 17,99 | 17,66 | 17,86 | 1,30% | 3.345,00 |
| 01.03.2024 | 17,55 | 17,82 | 17,47 | 17,63 | 0,57% | 3.850,00 |
| 29.02.2024 | 17,62 | 18,04 | 17,40 | 17,53 | -0,45% | 1.145,00 |
| 28.02.2024 | 17,55 | 17,69 | 17,33 | 17,61 | 0,46% | 1.020,00 |
| 27.02.2024 | 16,86 | 17,54 | 16,86 | 17,53 | 4,04% | 30.182,00 |
| 26.02.2024 | 16,08 | 16,95 | 16,07 | 16,85 | 4,59% | 3.900,00 |
| 23.02.2024 | 16,31 | 16,41 | 16,07 | 16,11 | -1,23% | 3.690,00 |
| 22.02.2024 | 16,34 | 16,51 | 16,26 | 16,31 | -0,06% | 2.300,00 |
| 21.02.2024 | 16,25 | 16,44 | 16,11 | 16,32 | 0,74% | 4.615,00 |
| 20.02.2024 | 16,14 | 16,36 | 16,10 | 16,20 | 0,50% | 1.000,00 |
| 19.02.2024 | 15,90 | 16,19 | 15,70 | 16,12 | 2,87% | 2.483,00 |
| 16.02.2024 | 15,51 | 15,96 | 15,51 | 15,67 | 1,10% | 1.275,00 |
| 15.02.2024 | 15,51 | 15,71 | 15,41 | 15,50 | -0,32% | 916,00 |
| 14.02.2024 | 15,45 | 15,75 | 15,43 | 15,55 | 0,91% | 4.439,00 |
| 13.02.2024 | 15,45 | 15,57 | 15,41 | 15,41 | 0,00% | 1.019,00 |
| 12.02.2024 | 15,61 | 15,68 | 15,41 | 15,41 | -0,32% | 660,00 |
| 09.02.2024 | 15,61 | 15,62 | 15,31 | 15,46 | -0,77% | 150,00 |
| 08.02.2024 | 15,46 | 15,93 | 15,44 | 15,58 | 1,30% | 320,00 |
| 07.02.2024 | 15,35 | 15,83 | 15,35 | 15,38 | 0,59% | 6.392,00 |
| 06.02.2024 | 15,11 | 15,40 | 15,00 | 15,29 | 1,59% | 3.020,00 |
| 05.02.2024 | 14,95 | 15,25 | 14,85 | 15,05 | 0,67% | 7.184,00 |
| 02.02.2024 | 15,19 | 15,28 | 14,95 | 14,95 | -1,32% | 100,00 |
| 01.02.2024 | 14,85 | 15,16 | 14,84 | 15,15 | 2,36% | 2.070,00 |
| 31.01.2024 | 14,78 | 15,08 | 14,38 | 14,80 | 0,14% | 360,00 |
| 30.01.2024 | 14,71 | 15,09 | 14,71 | 14,78 | 0,54% | 211,00 |
| 29.01.2024 | 14,89 | 14,97 | 14,63 | 14,70 | -1,21% | 410,00 |
| 26.01.2024 | 14,82 | 15,12 | 14,82 | 14,88 | 0,20% | - |
| 25.01.2024 | 14,95 | 15,03 | 14,82 | 14,85 | -0,67% | 700,00 |
| 24.01.2024 | 15,25 | 15,27 | 14,95 | 14,95 | -0,13% | 5.500,00 |
| 23.01.2024 | 14,69 | 15,06 | 14,69 | 14,97 | 2,32% | 210,00 |
| 22.01.2024 | 14,72 | 14,91 | 14,62 | 14,63 | -0,48% | 920,00 |
| 19.01.2024 | 14,55 | 14,82 | 14,51 | 14,70 | 1,38% | 444,00 |
| 18.01.2024 | 14,20 | 14,57 | 14,13 | 14,50 | 3,42% | 11.083,00 |
| 17.01.2024 | 14,49 | 14,50 | 13,88 | 14,02 | -4,30% | 5.530,00 |
| 16.01.2024 | 14,77 | 14,89 | 14,59 | 14,65 | -1,08% | 100,00 |
| 15.01.2024 | 15,11 | 15,15 | 14,80 | 14,81 | -1,53% | 2.394,00 |
| 12.01.2024 | 15,08 | 15,26 | 15,01 | 15,04 | 0,00% | - |
| 11.01.2024 | 15,24 | 15,59 | 14,95 | 15,04 | -0,46% | 2.800,00 |
| 10.01.2024 | 15,15 | 15,37 | 14,97 | 15,11 | -0,33% | 17.250,00 |
| 09.01.2024 | 15,07 | 15,38 | 15,06 | 15,16 | 0,60% | 200,00 |
| 08.01.2024 | 14,56 | 15,19 | 14,55 | 15,07 | 3,50% | 580,00 |
| 05.01.2024 | 14,54 | 14,70 | 14,27 | 14,56 | -0,07% | 11.750,00 |
| 04.01.2024 | 14,40 | 14,70 | 14,40 | 14,57 | 1,89% | 199,00 |
| 03.01.2024 | 15,06 | 15,06 | 14,22 | 14,30 | -4,92% | 1.920,00 |
| 02.01.2024 | 15,12 | 15,43 | 14,87 | 15,04 | -1,25% | 1.375,00 |
| 29.12.2023 | 15,35 | 15,37 | 15,22 | 15,23 | -0,59% | - |
| 28.12.2023 | 15,32 | 15,32 | 15,32 | 15,32 | 0,20% | - |
| 27.12.2023 | 15,33 | 15,37 | 15,07 | 15,29 | 0,46% | 1.520,00 |
| 22.12.2023 | 14,90 | 15,33 | 14,64 | 15,22 | 2,77% | 11.580,00 |
| 21.12.2023 | 15,18 | 15,18 | 14,70 | 14,81 | -2,44% | 7.068,00 |
| 20.12.2023 | 15,39 | 15,54 | 15,18 | 15,18 | -1,56% | 2.212,00 |
| 19.12.2023 | 15,26 | 15,47 | 15,10 | 15,42 | 2,05% | 1.308,00 |
| 18.12.2023 | 15,14 | 15,26 | 15,06 | 15,11 | 0,13% | 1.426,00 |
| 15.12.2023 | 15,13 | 15,32 | 15,07 | 15,09 | 0,07% | 1.145,00 |
| 14.12.2023 | 14,63 | 15,19 | 14,63 | 15,08 | 2,72% | 11.681,00 |
| 13.12.2023 | 14,52 | 14,75 | 14,51 | 14,68 | 1,03% | 1.450,00 |
| 12.12.2023 | 14,84 | 14,86 | 14,45 | 14,53 | -2,09% | 993,00 |
| 11.12.2023 | 14,89 | 14,89 | 14,62 | 14,84 | -0,20% | 2.352,00 |
| 08.12.2023 | 14,60 | 14,88 | 14,60 | 14,87 | 1,50% | 745,00 |
| 07.12.2023 | 14,67 | 14,82 | 14,61 | 14,65 | -0,41% | 1.400,00 |