18,120€
0,22%
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 |
---|---|---|---|---|---|---|
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 |
19.01.2024 | 14,46 | 14,88 | 14,46 | 14,62 | 0,34% | 50.239,00 |
18.01.2024 | 14,20 | 14,62 | 14,13 | 14,57 | 1,96% | 98.716,00 |
17.01.2024 | 14,57 | 14,57 | 13,88 | 14,29 | -3,90% | 131.335,00 |
16.01.2024 | 14,90 | 14,90 | 14,60 | 14,87 | -0,20% | 39.816,00 |
15.01.2024 | 15,15 | 15,15 | 14,87 | 14,90 | -1,46% | 40.900,00 |
12.01.2024 | 15,01 | 15,27 | 15,01 | 15,12 | 0,47% | 61.514,00 |
11.01.2024 | 15,47 | 15,56 | 15,00 | 15,05 | -0,73% | 66.156,00 |
10.01.2024 | 15,27 | 15,41 | 14,96 | 15,16 | -0,66% | 48.138,00 |
09.01.2024 | 15,24 | 15,49 | 15,13 | 15,26 | 0,66% | 122.359,00 |
08.01.2024 | 14,59 | 15,22 | 14,57 | 15,16 | 3,48% | 57.828,00 |
05.01.2024 | 14,70 | 14,75 | 14,21 | 14,65 | 0,34% | 61.901,00 |
04.01.2024 | 14,40 | 14,64 | 14,39 | 14,60 | 0,97% | 57.489,00 |
03.01.2024 | 15,06 | 15,06 | 14,11 | 14,46 | -4,05% | 153.161,00 |
02.01.2024 | 15,35 | 15,45 | 14,86 | 15,07 | -0,86% | 59.091,00 |
29.12.2023 | 15,32 | 15,38 | 15,14 | 15,20 | -1,30% | 17.260,00 |
28.12.2023 | 15,44 | 15,53 | 15,36 | 15,40 | 0,39% | 48.321,00 |
27.12.2023 | 15,30 | 15,37 | 15,15 | 15,34 | 0,92% | 36.154,00 |
22.12.2023 | 15,12 | 15,35 | 15,01 | 15,20 | 1,00% | 85.319,00 |
21.12.2023 | 15,20 | 15,20 | 14,75 | 15,05 | -1,51% | 54.498,00 |
20.12.2023 | 15,44 | 15,56 | 15,25 | 15,28 | -1,10% | 68.046,00 |
19.12.2023 | 15,25 | 15,45 | 15,11 | 15,45 | 1,78% | 59.924,00 |
18.12.2023 | 15,08 | 15,26 | 15,04 | 15,18 | -0,13% | 45.359,00 |
15.12.2023 | 15,15 | 15,39 | 15,09 | 15,20 | 0,53% | 101.019,00 |
14.12.2023 | 14,81 | 15,18 | 14,68 | 15,12 | 3,77% | 145.150,00 |
13.12.2023 | 14,57 | 14,79 | 14,57 | 14,57 | -0,41% | 45.428,00 |
12.12.2023 | 14,85 | 14,85 | 14,58 | 14,63 | -1,75% | 67.605,00 |
11.12.2023 | 14,93 | 14,93 | 14,62 | 14,89 | -0,27% | 86.940,00 |
08.12.2023 | 14,68 | 14,96 | 14,67 | 14,93 | 1,50% | 51.565,00 |
07.12.2023 | 14,68 | 14,84 | 14,63 | 14,71 | -0,54% | 60.009,00 |