205,750€
-0,75%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
19.04.2024 | 205,35 | 207,80 | 203,80 | 205,85 | -0,70% | 652,00 |
18.04.2024 | 207,70 | 208,75 | 205,75 | 207,30 | 0,41% | 725,00 |
17.04.2024 | 204,40 | 208,60 | 203,60 | 206,45 | 0,56% | 838,00 |
16.04.2024 | 205,35 | 207,35 | 203,30 | 205,30 | -0,39% | 232,00 |
15.04.2024 | 206,80 | 210,95 | 203,60 | 206,10 | 0,56% | 1.100,00 |
12.04.2024 | 206,90 | 209,75 | 204,65 | 204,95 | -0,85% | 505,00 |
11.04.2024 | 205,95 | 207,00 | 202,75 | 206,70 | 0,46% | 373,00 |
10.04.2024 | 204,00 | 205,90 | 201,50 | 205,75 | 1,08% | 365,00 |
09.04.2024 | 207,50 | 207,80 | 200,85 | 203,55 | -1,97% | 865,00 |
08.04.2024 | 205,05 | 209,05 | 204,20 | 207,65 | 1,27% | 1.281,00 |
05.04.2024 | 205,70 | 205,80 | 201,00 | 205,05 | -0,19% | 1.823,00 |
04.04.2024 | 206,80 | 208,65 | 203,85 | 205,45 | -0,58% | 703,00 |
03.04.2024 | 204,80 | 207,40 | 203,45 | 206,65 | 0,49% | 1.137,00 |
02.04.2024 | 210,00 | 211,40 | 203,55 | 205,65 | -2,02% | 1.420,00 |
28.03.2024 | 209,88 | 211,83 | 208,25 | 209,90 | -0,02% | 447,00 |
27.03.2024 | 212,50 | 213,38 | 208,95 | 209,95 | -0,81% | 1.309,00 |
26.03.2024 | 208,35 | 213,25 | 207,65 | 211,68 | 1,60% | 931,00 |
25.03.2024 | 207,58 | 209,90 | 207,10 | 208,35 | 0,36% | 1.092,00 |
22.03.2024 | 206,83 | 208,75 | 205,93 | 207,60 | 0,17% | 1.027,00 |
21.03.2024 | 206,30 | 208,25 | 205,95 | 207,25 | 0,77% | 850,00 |
20.03.2024 | 205,52 | 206,55 | 203,20 | 205,68 | -0,07% | 920,00 |
19.03.2024 | 202,90 | 206,60 | 202,65 | 205,83 | 1,28% | 860,00 |
18.03.2024 | 204,10 | 204,52 | 201,95 | 203,23 | 0,00% | 609,00 |
15.03.2024 | 200,58 | 203,55 | 200,18 | 203,23 | 1,20% | 474,00 |
14.03.2024 | 199,17 | 202,90 | 198,50 | 200,83 | 0,92% | 1.565,00 |
13.03.2024 | 197,49 | 199,67 | 196,87 | 199,00 | 0,69% | 480,00 |
12.03.2024 | 195,84 | 198,02 | 194,42 | 197,64 | 1,43% | 576,00 |
11.03.2024 | 194,89 | 195,70 | 193,05 | 194,86 | -0,05% | 826,00 |
08.03.2024 | 197,16 | 197,84 | 192,76 | 194,95 | -1,12% | 840,00 |
07.03.2024 | 198,31 | 199,24 | 196,34 | 197,16 | -0,86% | 1.024,00 |
06.03.2024 | 199,34 | 204,70 | 197,70 | 198,88 | 0,22% | 1.490,00 |
05.03.2024 | 195,81 | 198,99 | 195,60 | 198,44 | 0,94% | 1.305,00 |
04.03.2024 | 193,67 | 197,98 | 193,14 | 196,60 | 1,84% | 707,00 |
01.03.2024 | 195,12 | 195,50 | 192,16 | 193,05 | -0,82% | 1.509,00 |
29.02.2024 | 193,65 | 195,28 | 192,54 | 194,65 | 0,64% | 381,00 |
28.02.2024 | 192,58 | 194,04 | 191,34 | 193,42 | 0,59% | 602,00 |
27.02.2024 | 192,95 | 194,47 | 191,76 | 192,28 | -0,49% | 969,00 |
26.02.2024 | 193,39 | 195,04 | 192,30 | 193,22 | -0,01% | 1.346,00 |
23.02.2024 | 192,06 | 194,58 | 190,12 | 193,24 | 0,86% | 3.063,00 |
22.02.2024 | 190,04 | 191,74 | 188,44 | 191,60 | 1,69% | 1.004,00 |
21.02.2024 | 191,10 | 191,10 | 187,70 | 188,42 | -1,23% | 988,00 |
20.02.2024 | 190,72 | 191,64 | 188,48 | 190,76 | 0,36% | 1.242,00 |
19.02.2024 | 187,06 | 190,92 | 186,36 | 190,08 | 1,99% | 1.730,00 |
16.02.2024 | 184,20 | 189,36 | 183,16 | 186,38 | 1,49% | 2.609,00 |
15.02.2024 | 177,98 | 184,38 | 177,98 | 183,64 | 3,81% | 3.318,00 |
14.02.2024 | 173,44 | 177,58 | 173,44 | 176,90 | 2,27% | 1.426,00 |
13.02.2024 | 175,46 | 178,30 | 171,84 | 172,98 | -1,53% | 1.128,00 |
12.02.2024 | 178,50 | 178,50 | 173,50 | 175,66 | -0,96% | 979,00 |
09.02.2024 | 175,64 | 177,52 | 174,00 | 177,36 | 1,43% | 816,00 |
08.02.2024 | 176,76 | 176,76 | 174,80 | 174,86 | -0,78% | 678,00 |
07.02.2024 | 177,02 | 177,74 | 175,40 | 176,24 | -0,49% | 274,00 |
06.02.2024 | 176,60 | 177,68 | 176,36 | 177,10 | 0,52% | 1.226,00 |
05.02.2024 | 176,48 | 176,48 | 174,92 | 176,18 | 0,54% | 537,00 |
02.02.2024 | 173,56 | 175,24 | 172,86 | 175,24 | 1,18% | 399,00 |
01.02.2024 | 171,88 | 173,82 | 170,82 | 173,20 | -0,41% | 616,00 |
31.01.2024 | 174,64 | 175,10 | 173,44 | 173,92 | -0,15% | 491,00 |
30.01.2024 | 175,10 | 175,34 | 173,86 | 174,18 | -0,47% | 301,00 |
29.01.2024 | 173,82 | 175,00 | 173,80 | 175,00 | 0,62% | 440,00 |
26.01.2024 | 172,52 | 173,92 | 171,60 | 173,92 | 0,51% | 526,00 |
25.01.2024 | 171,60 | 173,04 | 171,28 | 173,04 | 0,86% | 1.922,00 |
24.01.2024 | 168,82 | 172,04 | 168,82 | 171,56 | 1,59% | 947,00 |
23.01.2024 | 172,36 | 173,12 | 165,60 | 168,88 | -2,13% | 1.431,00 |
22.01.2024 | 172,98 | 172,98 | 171,00 | 172,56 | 0,87% | 1.621,00 |
19.01.2024 | 172,08 | 172,08 | 169,06 | 171,08 | 0,04% | 569,00 |
18.01.2024 | 166,54 | 171,50 | 166,54 | 171,02 | 2,43% | 702,00 |
17.01.2024 | 166,46 | 167,16 | 166,12 | 166,96 | -0,39% | 284,00 |
16.01.2024 | 167,12 | 168,28 | 166,00 | 167,62 | -0,78% | 435,00 |
15.01.2024 | 168,72 | 169,52 | 167,70 | 168,94 | -0,08% | 912,00 |
12.01.2024 | 165,26 | 169,76 | 165,26 | 169,08 | 2,67% | 2.301,00 |
11.01.2024 | 165,10 | 165,32 | 164,20 | 164,68 | 0,40% | 670,00 |
10.01.2024 | 161,18 | 164,90 | 161,18 | 164,02 | 1,48% | 390,00 |
09.01.2024 | 161,06 | 162,24 | 160,42 | 161,62 | 0,60% | 155,00 |
08.01.2024 | 158,66 | 161,90 | 157,10 | 160,66 | 0,40% | 2.878,00 |
05.01.2024 | 159,56 | 160,12 | 158,76 | 160,02 | 0,26% | 280,00 |
04.01.2024 | 157,76 | 160,36 | 157,60 | 159,60 | 0,15% | 287,00 |
03.01.2024 | 160,16 | 160,16 | 158,38 | 159,36 | -0,62% | 180,00 |
02.01.2024 | 159,10 | 161,74 | 159,06 | 160,36 | 0,46% | 965,00 |
29.12.2023 | 159,64 | 159,94 | 159,28 | 159,62 | 0,06% | 104,00 |
28.12.2023 | 160,06 | 160,44 | 159,52 | 159,52 | -0,47% | 183,00 |
27.12.2023 | 160,16 | 160,74 | 159,00 | 160,28 | -0,21% | 172,00 |
22.12.2023 | 159,32 | 160,62 | 158,92 | 160,62 | 0,79% | 287,00 |
21.12.2023 | 156,92 | 159,36 | 156,92 | 159,36 | 2,28% | 657,00 |
20.12.2023 | 160,72 | 160,72 | 155,80 | 155,80 | -2,98% | 789,00 |
19.12.2023 | 159,92 | 160,58 | 159,88 | 160,58 | -0,50% | 181,00 |
18.12.2023 | 160,14 | 161,38 | 159,86 | 161,38 | 1,06% | 462,00 |
15.12.2023 | 161,30 | 161,30 | 158,28 | 159,68 | -0,83% | 397,00 |
14.12.2023 | 167,98 | 167,98 | 160,62 | 161,02 | -3,01% | 1.134,00 |
13.12.2023 | 168,98 | 168,98 | 165,32 | 166,02 | -1,55% | 938,00 |
12.12.2023 | 164,92 | 168,64 | 164,66 | 168,64 | 1,55% | 812,00 |
11.12.2023 | 164,96 | 166,06 | 164,50 | 166,06 | 0,78% | 1.031,00 |
08.12.2023 | 162,00 | 164,96 | 162,00 | 164,78 | 0,33% | 646,00 |
07.12.2023 | 163,58 | 164,56 | 163,44 | 164,24 | 0,22% | 398,00 |
06.12.2023 | 160,82 | 164,04 | 160,66 | 163,88 | 2,75% | 218,00 |
05.12.2023 | 161,04 | 161,04 | 159,50 | 159,50 | -1,43% | 313,00 |
04.12.2023 | 162,66 | 163,52 | 161,66 | 161,82 | -1,18% | 864,00 |
01.12.2023 | 163,54 | 164,34 | 162,10 | 163,76 | 1,09% | 523,00 |
30.11.2023 | 161,10 | 162,04 | 158,94 | 162,00 | 0,30% | 391,00 |
29.11.2023 | 161,42 | 161,52 | 160,16 | 161,52 | 0,26% | 845,00 |
28.11.2023 | 160,60 | 161,70 | 160,60 | 161,10 | 0,37% | 660,00 |
27.11.2023 | 161,46 | 161,46 | 159,54 | 160,50 | -0,12% | 762,00 |