205,300€
Echtzeit-Aktienkurs Safran S.A.
Bid:
Ask:
Aktienkurse zur Safran S.A. Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 207,00 | 207,00 | 205,20 | 205,60 | 0,15% | - |
22.04.2024 | 207,80 | 208,10 | 203,90 | 205,30 | -0,29% | 429.718,00 |
19.04.2024 | 205,60 | 207,70 | 203,90 | 205,90 | -1,10% | 589.183,00 |
18.04.2024 | 207,30 | 208,80 | 205,70 | 208,20 | 0,73% | 388.351,00 |
17.04.2024 | 204,30 | 208,50 | 204,00 | 206,70 | 0,83% | 388.728,00 |
16.04.2024 | 204,80 | 207,30 | 203,30 | 205,00 | -1,39% | 495.443,00 |
15.04.2024 | 209,00 | 211,00 | 207,10 | 207,90 | 1,02% | 366.710,00 |
12.04.2024 | 207,20 | 209,70 | 205,00 | 205,80 | 0,19% | 478.136,00 |
11.04.2024 | 206,10 | 206,80 | 202,70 | 205,40 | 0,00% | 424.290,00 |
10.04.2024 | 204,10 | 205,40 | 201,40 | 205,40 | 0,88% | 611.980,00 |
09.04.2024 | 206,70 | 207,60 | 200,80 | 203,60 | -2,12% | 480.590,00 |
08.04.2024 | 206,00 | 208,80 | 205,60 | 208,00 | 1,22% | 450.569,00 |
05.04.2024 | 203,60 | 205,50 | 201,00 | 205,50 | -0,48% | 685.964,00 |
04.04.2024 | 206,20 | 208,70 | 206,20 | 206,50 | 0,10% | 385.457,00 |
03.04.2024 | 206,00 | 207,00 | 203,50 | 206,30 | 0,49% | 646.950,00 |
02.04.2024 | 209,90 | 212,00 | 203,50 | 205,30 | -2,26% | 708.324,00 |
28.03.2024 | 209,50 | 211,80 | 208,30 | 210,05 | 0,33% | 591.624,00 |
27.03.2024 | 209,65 | 213,35 | 209,30 | 209,35 | -0,78% | 479.500,00 |
26.03.2024 | 207,70 | 211,10 | 207,05 | 211,00 | 1,42% | 470.656,00 |
25.03.2024 | 207,50 | 209,30 | 207,50 | 208,05 | 0,39% | 358.517,00 |
22.03.2024 | 206,35 | 208,15 | 205,85 | 207,25 | 0,29% | 450.242,00 |
21.03.2024 | 207,95 | 208,25 | 205,95 | 206,65 | 0,88% | 540.800,00 |
20.03.2024 | 204,70 | 205,40 | 203,20 | 204,85 | -0,49% | 404.224,00 |
19.03.2024 | 203,95 | 205,90 | 203,55 | 205,85 | 1,23% | 293.921,00 |
18.03.2024 | 202,70 | 204,50 | 202,00 | 203,35 | 0,49% | 285.823,00 |
15.03.2024 | 200,55 | 203,30 | 200,20 | 202,35 | 0,97% | 1.148.014,00 |
14.03.2024 | 199,96 | 202,85 | 199,40 | 200,40 | 0,70% | 686.374,00 |
13.03.2024 | 198,48 | 199,52 | 196,90 | 199,00 | 0,55% | 350.468,00 |
12.03.2024 | 196,26 | 197,92 | 194,46 | 197,92 | 1,75% | 582.981,00 |
11.03.2024 | 194,50 | 195,68 | 193,04 | 194,52 | -0,47% | 418.194,00 |
08.03.2024 | 196,52 | 196,60 | 192,76 | 195,44 | -0,60% | 436.526,00 |
07.03.2024 | 197,36 | 199,24 | 196,62 | 196,62 | -1,06% | 473.519,00 |
06.03.2024 | 198,56 | 199,12 | 197,76 | 198,72 | 0,45% | 415.258,00 |
05.03.2024 | 196,16 | 199,00 | 196,06 | 197,82 | 0,68% | 390.031,00 |
04.03.2024 | 194,46 | 196,48 | 193,54 | 196,48 | 1,57% | 375.304,00 |
01.03.2024 | 194,64 | 194,82 | 192,16 | 193,44 | -0,13% | 283.431,00 |
29.02.2024 | 193,38 | 195,28 | 192,60 | 193,70 | 0,25% | 665.746,00 |
28.02.2024 | 192,38 | 193,80 | 191,94 | 193,22 | 0,47% | 391.348,00 |
27.02.2024 | 194,08 | 195,00 | 191,90 | 192,32 | -0,69% | 377.784,00 |
26.02.2024 | 192,54 | 194,24 | 192,28 | 193,66 | 0,33% | 271.145,00 |
23.02.2024 | 191,48 | 194,64 | 190,06 | 193,02 | 0,83% | 430.568,00 |
22.02.2024 | 189,68 | 191,74 | 188,22 | 191,44 | 1,18% | 557.705,00 |
21.02.2024 | 191,24 | 191,24 | 188,36 | 189,20 | -0,66% | 400.388,00 |
20.02.2024 | 188,64 | 191,98 | 188,14 | 190,46 | 0,71% | 416.248,00 |
19.02.2024 | 187,10 | 189,12 | 186,80 | 189,12 | 0,66% | 339.874,00 |
16.02.2024 | 183,02 | 188,56 | 182,74 | 187,88 | 2,58% | 625.128,00 |
15.02.2024 | 184,46 | 185,00 | 180,50 | 183,16 | 4,12% | 824.799,00 |
14.02.2024 | 173,74 | 176,82 | 173,68 | 175,92 | 1,34% | 382.560,00 |
13.02.2024 | 174,52 | 174,70 | 171,78 | 173,60 | -0,78% | 503.250,00 |
12.02.2024 | 176,30 | 176,74 | 173,40 | 174,96 | -0,83% | 325.440,00 |
09.02.2024 | 175,28 | 176,58 | 173,22 | 176,42 | 0,57% | 518.334,00 |
08.02.2024 | 176,18 | 176,22 | 174,94 | 175,42 | 0,01% | 282.540,00 |
07.02.2024 | 177,96 | 177,96 | 175,40 | 175,40 | -0,90% | 417.053,00 |
06.02.2024 | 176,80 | 177,74 | 176,20 | 177,00 | 0,84% | 263.364,00 |
05.02.2024 | 175,16 | 176,18 | 174,74 | 175,52 | 0,03% | 339.981,00 |
02.02.2024 | 174,48 | 175,50 | 173,76 | 175,46 | 1,29% | 351.158,00 |
01.02.2024 | 170,90 | 173,84 | 170,20 | 173,22 | -0,12% | 430.844,00 |
31.01.2024 | 175,00 | 175,04 | 173,18 | 173,42 | -0,68% | 460.013,00 |
30.01.2024 | 174,96 | 175,52 | 174,38 | 174,60 | 0,06% | 328.447,00 |
29.01.2024 | 174,00 | 175,02 | 173,84 | 174,50 | 0,40% | 424.728,00 |
26.01.2024 | 171,36 | 173,80 | 171,28 | 173,80 | 1,09% | 542.725,00 |
25.01.2024 | 171,08 | 172,56 | 171,00 | 171,92 | 0,33% | 453.890,00 |
24.01.2024 | 168,56 | 172,14 | 167,58 | 171,36 | 1,52% | 474.807,00 |
23.01.2024 | 171,54 | 171,90 | 164,50 | 168,80 | -1,86% | 577.350,00 |
22.01.2024 | 170,60 | 172,14 | 170,34 | 172,00 | 1,27% | 454.570,00 |
19.01.2024 | 171,30 | 172,20 | 168,94 | 169,84 | -0,70% | 453.035,00 |
18.01.2024 | 166,96 | 171,04 | 166,34 | 171,04 | 2,53% | 505.822,00 |
17.01.2024 | 166,58 | 167,18 | 165,94 | 166,82 | -0,64% | 442.525,00 |
16.01.2024 | 167,08 | 168,36 | 165,94 | 167,90 | -0,37% | 354.817,00 |
15.01.2024 | 168,66 | 169,06 | 167,42 | 168,52 | 0,01% | 320.792,00 |
12.01.2024 | 165,48 | 169,78 | 165,46 | 168,50 | 2,76% | 498.864,00 |
11.01.2024 | 163,70 | 165,20 | 163,24 | 163,98 | 0,22% | 371.230,00 |
10.01.2024 | 162,00 | 163,86 | 161,78 | 163,62 | 1,14% | 367.318,00 |
09.01.2024 | 161,62 | 162,68 | 160,90 | 161,78 | 0,37% | 326.109,00 |
08.01.2024 | 157,06 | 161,84 | 156,68 | 161,18 | 1,03% | 344.186,00 |
05.01.2024 | 159,26 | 160,28 | 158,54 | 159,54 | -0,50% | 315.269,00 |
04.01.2024 | 158,14 | 160,54 | 157,58 | 160,34 | 1,06% | 376.906,00 |
03.01.2024 | 159,90 | 160,08 | 158,14 | 158,66 | -0,89% | 286.168,00 |
02.01.2024 | 160,76 | 161,98 | 159,56 | 160,08 | 0,39% | 385.344,00 |
29.12.2023 | 159,52 | 160,10 | 159,06 | 159,46 | -0,10% | 227.687,00 |
28.12.2023 | 160,00 | 160,48 | 159,44 | 159,62 | -0,21% | 239.460,00 |
27.12.2023 | 160,24 | 160,34 | 158,96 | 159,96 | 0,08% | 315.870,00 |
22.12.2023 | 159,50 | 159,98 | 158,88 | 159,84 | 0,31% | 257.931,00 |
21.12.2023 | 157,70 | 159,54 | 157,36 | 159,34 | 0,77% | 362.779,00 |
20.12.2023 | 159,98 | 160,10 | 157,14 | 158,12 | -1,30% | 570.358,00 |
19.12.2023 | 160,56 | 160,68 | 159,50 | 160,20 | -0,35% | 503.925,00 |
18.12.2023 | 159,52 | 161,38 | 159,32 | 160,76 | 0,37% | 361.211,00 |
15.12.2023 | 161,76 | 161,76 | 158,26 | 160,16 | -0,39% | 1.499.223,00 |
14.12.2023 | 165,92 | 166,48 | 160,50 | 160,78 | -2,98% | 781.122,00 |
13.12.2023 | 168,02 | 168,76 | 165,48 | 165,72 | -1,05% | 568.084,00 |
12.12.2023 | 165,38 | 167,48 | 164,50 | 167,48 | 1,21% | 471.202,00 |
11.12.2023 | 164,48 | 165,48 | 164,38 | 165,48 | 0,53% | 773.418,00 |
08.12.2023 | 162,96 | 164,88 | 162,50 | 164,60 | 0,29% | 539.513,00 |
07.12.2023 | 163,54 | 164,12 | 163,32 | 164,12 | 0,09% | 365.669,00 |
06.12.2023 | 161,00 | 164,20 | 160,56 | 163,98 | 2,18% | 552.784,00 |
05.12.2023 | 161,14 | 161,94 | 159,40 | 160,48 | -0,48% | 940.309,00 |
04.12.2023 | 163,00 | 163,74 | 161,26 | 161,26 | -1,15% | 544.048,00 |
01.12.2023 | 162,88 | 164,28 | 161,92 | 163,14 | 1,32% | 737.160,00 |
30.11.2023 | 160,12 | 161,12 | 158,90 | 161,02 | 0,55% | 1.468.919,00 |
29.11.2023 | 161,26 | 161,58 | 160,02 | 160,14 | -0,66% | 569.514,00 |