208,600€
-0,29%
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 208,00 | 210,40 | 203,05 | 208,40 | -0,38% | 63,00 |
| 25.04.2024 | 209,20 | 209,20 | 209,20 | 209,20 | -1,27% | - |
| 24.04.2024 | 209,10 | 211,90 | 209,10 | 211,90 | 2,96% | 199,00 |
| 23.04.2024 | 205,80 | 205,80 | 205,80 | 205,80 | -0,34% | - |
| 22.04.2024 | 206,50 | 206,50 | 206,50 | 206,50 | -0,34% | - |
| 19.04.2024 | 207,20 | 207,20 | 207,20 | 207,20 | 0,15% | - |
| 18.04.2024 | 205,70 | 206,90 | 205,70 | 206,90 | -0,29% | 3,00 |
| 17.04.2024 | 204,40 | 207,50 | 204,40 | 207,50 | 0,29% | 21,00 |
| 16.04.2024 | 206,90 | 206,90 | 206,90 | 206,90 | 0,44% | - |
| 15.04.2024 | 206,00 | 206,00 | 206,00 | 206,00 | -0,91% | 40,00 |
| 12.04.2024 | 207,90 | 207,90 | 207,90 | 207,90 | 0,82% | - |
| 11.04.2024 | 205,10 | 206,20 | 204,20 | 206,20 | 1,43% | 65,00 |
| 10.04.2024 | 204,10 | 204,10 | 203,30 | 203,30 | -0,39% | 70,00 |
| 09.04.2024 | 206,70 | 207,40 | 204,10 | 204,10 | -1,83% | 290,00 |
| 08.04.2024 | 204,50 | 208,80 | 204,50 | 207,90 | 1,86% | 40,00 |
| 05.04.2024 | 204,10 | 204,10 | 204,10 | 204,10 | -0,44% | - |
| 04.04.2024 | 205,30 | 207,40 | 205,00 | 205,00 | 0,44% | 17,00 |
| 03.04.2024 | 205,00 | 205,00 | 204,10 | 204,10 | -0,44% | 23,00 |
| 02.04.2024 | 209,00 | 209,00 | 205,00 | 205,00 | -2,94% | 35,00 |
| 28.03.2024 | 208,40 | 211,20 | 208,40 | 211,20 | -0,09% | 30,00 |
| 27.03.2024 | 210,95 | 212,70 | 210,95 | 211,40 | -0,63% | 56,00 |
| 26.03.2024 | 208,65 | 212,75 | 208,65 | 212,75 | 2,01% | 135,00 |
| 25.03.2024 | 207,80 | 208,90 | 207,80 | 208,55 | 0,55% | 466,00 |
| 22.03.2024 | 206,25 | 208,00 | 206,00 | 207,40 | 0,36% | 254,00 |
| 21.03.2024 | 205,75 | 206,70 | 205,75 | 206,65 | 1,05% | 96,00 |
| 20.03.2024 | 204,90 | 204,90 | 204,40 | 204,50 | -0,15% | 138,00 |
| 19.03.2024 | 202,40 | 204,80 | 202,40 | 204,80 | 0,69% | 50,00 |
| 18.03.2024 | 202,85 | 204,35 | 202,85 | 203,40 | 1,19% | 116,00 |
| 15.03.2024 | 199,48 | 201,00 | 199,48 | 201,00 | -0,05% | 100,00 |
| 14.03.2024 | 198,08 | 202,35 | 198,08 | 201,10 | 2,24% | 167,00 |
| 13.03.2024 | 196,70 | 196,70 | 196,70 | 196,70 | 0,78% | - |
| 12.03.2024 | 195,18 | 195,18 | 195,18 | 195,18 | 0,35% | - |
| 11.03.2024 | 196,00 | 196,00 | 194,50 | 194,50 | 0,26% | 85,00 |
| 08.03.2024 | 196,72 | 196,72 | 194,00 | 194,00 | -1,94% | 337,00 |
| 07.03.2024 | 198,16 | 198,92 | 197,84 | 197,84 | -0,46% | 87,00 |
| 06.03.2024 | 199,32 | 205,00 | 198,60 | 198,76 | 0,12% | 457,00 |
| 05.03.2024 | 195,38 | 198,52 | 195,38 | 198,52 | 1,75% | 115,00 |
| 04.03.2024 | 193,12 | 195,10 | 193,12 | 195,10 | 0,76% | 116,00 |
| 01.03.2024 | 194,60 | 194,60 | 193,62 | 193,62 | -0,73% | 50,00 |
| 29.02.2024 | 192,68 | 195,04 | 192,68 | 195,04 | 1,02% | 50,00 |
| 28.02.2024 | 192,86 | 193,36 | 192,52 | 193,08 | 0,56% | 159,00 |
| 27.02.2024 | 192,42 | 192,42 | 192,00 | 192,00 | -1,20% | 75,00 |
| 26.02.2024 | 192,48 | 194,34 | 192,48 | 194,34 | 0,20% | 60,00 |
| 23.02.2024 | 190,90 | 194,48 | 190,90 | 193,96 | 0,91% | 37,00 |
| 22.02.2024 | 190,34 | 192,22 | 189,94 | 192,22 | 1,55% | 36,00 |
| 21.02.2024 | 189,92 | 189,92 | 189,02 | 189,28 | -0,97% | 92,00 |
| 20.02.2024 | 189,74 | 191,14 | 189,74 | 191,14 | 1,71% | 60,00 |
| 19.02.2024 | 187,86 | 188,34 | 187,44 | 187,92 | 0,37% | 209,00 |
| 16.02.2024 | 184,74 | 187,54 | 184,74 | 187,22 | 2,25% | 404,00 |
| 15.02.2024 | 180,32 | 183,10 | 180,32 | 183,10 | 3,85% | 178,00 |
| 14.02.2024 | 174,16 | 176,50 | 174,16 | 176,32 | 1,93% | 210,00 |
| 13.02.2024 | 176,06 | 176,06 | 172,04 | 172,98 | -1,14% | 64,00 |
| 12.02.2024 | 175,42 | 175,50 | 174,98 | 174,98 | 0,03% | 76,00 |
| 09.02.2024 | 174,92 | 174,92 | 174,92 | 174,92 | -0,48% | - |
| 08.02.2024 | 175,76 | 175,76 | 175,76 | 175,76 | -0,76% | - |
| 07.02.2024 | 177,60 | 177,60 | 177,00 | 177,10 | -0,09% | 97,00 |
| 06.02.2024 | 176,18 | 177,62 | 176,18 | 177,26 | 0,80% | 328,00 |
| 05.02.2024 | 175,78 | 175,86 | 175,78 | 175,86 | 0,48% | 8,00 |
| 02.02.2024 | 172,74 | 175,02 | 172,74 | 175,02 | 0,93% | 25,00 |
| 01.02.2024 | 171,20 | 173,84 | 171,20 | 173,40 | -0,30% | 320,00 |
| 31.01.2024 | 173,92 | 173,92 | 173,92 | 173,92 | -0,34% | - |
| 30.01.2024 | 174,22 | 174,52 | 174,22 | 174,52 | -0,01% | 50,00 |
| 29.01.2024 | 173,10 | 174,54 | 173,10 | 174,54 | 0,76% | 19,00 |
| 26.01.2024 | 171,44 | 173,22 | 171,44 | 173,22 | 0,83% | 8,00 |
| 25.01.2024 | 171,54 | 171,80 | 171,54 | 171,80 | 0,26% | 100,00 |
| 24.01.2024 | 169,46 | 171,36 | 169,46 | 171,36 | 1,88% | 50,00 |
| 23.01.2024 | 171,96 | 171,96 | 168,20 | 168,20 | -1,82% | 5,00 |
| 22.01.2024 | 171,92 | 171,92 | 171,32 | 171,32 | 1,36% | 35,00 |
| 19.01.2024 | 171,18 | 171,18 | 169,02 | 169,02 | -1,53% | 50,00 |
| 18.01.2024 | 166,64 | 171,64 | 166,64 | 171,64 | 2,94% | 2,00 |
| 17.01.2024 | 166,74 | 166,74 | 166,74 | 166,74 | 0,42% | - |
| 16.01.2024 | 166,04 | 166,04 | 166,04 | 166,04 | -1,37% | - |
| 15.01.2024 | 168,34 | 168,34 | 168,34 | 168,34 | -0,45% | - |
| 12.01.2024 | 166,82 | 169,10 | 166,82 | 169,10 | 2,76% | 45,00 |
| 11.01.2024 | 163,96 | 164,74 | 163,96 | 164,56 | 1,38% | 268,00 |
| 10.01.2024 | 162,32 | 162,32 | 162,32 | 162,32 | 0,15% | - |
| 09.01.2024 | 161,74 | 162,08 | 161,74 | 162,08 | 2,71% | 2,00 |
| 08.01.2024 | 158,10 | 158,10 | 157,80 | 157,80 | -1,41% | 75,00 |
| 05.01.2024 | 159,02 | 160,06 | 159,02 | 160,06 | 1,38% | 10,00 |
| 04.01.2024 | 157,88 | 157,88 | 157,88 | 157,88 | -1,10% | - |
| 03.01.2024 | 159,64 | 159,64 | 159,64 | 159,64 | -0,30% | - |
| 02.01.2024 | 161,62 | 161,62 | 159,68 | 160,12 | 0,45% | 23,00 |
| 29.12.2023 | 159,40 | 159,40 | 159,40 | 159,40 | -0,38% | - |
| 28.12.2023 | 160,00 | 160,00 | 160,00 | 160,00 | 0,05% | - |
| 27.12.2023 | 159,94 | 159,94 | 159,92 | 159,92 | 0,57% | 100,00 |
| 22.12.2023 | 159,02 | 159,02 | 159,02 | 159,02 | -0,21% | - |
| 21.12.2023 | 158,14 | 159,36 | 157,98 | 159,36 | 1,92% | 29,00 |
| 20.12.2023 | 158,70 | 158,70 | 156,36 | 156,36 | -2,21% | 295,00 |
| 19.12.2023 | 159,90 | 159,90 | 159,90 | 159,90 | -0,17% | - |
| 18.12.2023 | 159,32 | 160,54 | 159,32 | 160,18 | -0,09% | 35,00 |
| 15.12.2023 | 160,32 | 160,32 | 159,84 | 160,32 | -4,24% | 30,00 |
| 14.12.2023 | 167,42 | 167,42 | 167,42 | 167,42 | -0,46% | - |
| 13.12.2023 | 167,86 | 168,20 | 167,86 | 168,20 | 0,54% | 117,00 |
| 12.12.2023 | 164,98 | 167,30 | 164,64 | 167,30 | 0,59% | 165,00 |
| 11.12.2023 | 164,14 | 166,32 | 164,14 | 166,32 | 2,79% | 30,00 |
| 08.12.2023 | 161,80 | 161,80 | 161,80 | 161,80 | -1,10% | - |
| 07.12.2023 | 162,86 | 163,60 | 162,86 | 163,60 | -0,21% | 20,00 |
| 06.12.2023 | 161,16 | 163,94 | 161,16 | 163,94 | 2,77% | - |
| 05.12.2023 | 160,96 | 161,10 | 159,52 | 159,52 | -1,42% | 113,00 |
| 04.12.2023 | 163,42 | 163,42 | 161,82 | 161,82 | -0,53% | 89,00 |