Börse:
132,220€
0,17%
Echtzeit-Aktienkurs Safran S.A.
Bid:
132,040€
Ask:
132,400€
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.01.2023 | 132,50 | 133,18 | 131,78 | 132,20 | 0,15% | 906.967,00 |
| 26.01.2023 | 131,40 | 132,48 | 130,84 | 132,00 | 1,30% | 749.955,00 |
| 25.01.2023 | 131,84 | 133,10 | 129,94 | 130,30 | -0,75% | 1.092.254,00 |
| 24.01.2023 | 131,02 | 132,66 | 129,48 | 131,28 | -0,08% | 952.115,00 |
| 23.01.2023 | 129,50 | 131,78 | 129,28 | 131,38 | 1,51% | 668.822,00 |
| 20.01.2023 | 127,90 | 129,70 | 127,54 | 129,42 | 1,73% | 732.425,00 |
| 19.01.2023 | 129,02 | 129,52 | 126,84 | 127,22 | -1,61% | 998.367,00 |
| 18.01.2023 | 128,08 | 131,04 | 128,08 | 129,30 | 1,03% | 948.356,00 |
| 17.01.2023 | 126,70 | 129,24 | 126,62 | 127,98 | 1,01% | 597.020,00 |
| 16.01.2023 | 126,76 | 127,70 | 126,50 | 126,70 | 0,13% | 420.067,00 |
| 13.01.2023 | 125,58 | 127,68 | 125,26 | 126,54 | 1,04% | 525.960,00 |
| 12.01.2023 | 123,66 | 126,82 | 123,56 | 125,24 | 1,74% | 875.901,00 |
| 11.01.2023 | 122,08 | 123,66 | 121,26 | 123,10 | 1,03% | 922.361,00 |
| 10.01.2023 | 122,50 | 122,84 | 120,64 | 121,84 | -0,25% | 512.892,00 |
| 09.01.2023 | 122,54 | 123,18 | 120,76 | 122,14 | -0,21% | 804.193,00 |
| 06.01.2023 | 121,00 | 122,40 | 120,10 | 122,40 | 3,03% | 724.545,00 |
| 05.01.2023 | 119,00 | 120,08 | 118,60 | 118,80 | -0,17% | 539.669,00 |
| 04.01.2023 | 118,48 | 119,28 | 116,60 | 119,00 | 0,85% | 749.997,00 |
| 03.01.2023 | 118,06 | 120,32 | 117,84 | 118,00 | -0,46% | 601.931,00 |
| 02.01.2023 | 117,74 | 118,68 | 117,28 | 118,54 | 1,39% | 375.130,00 |
| 30.12.2022 | 117,00 | 117,32 | 116,28 | 116,92 | -0,93% | 414.433,00 |
| 29.12.2022 | 117,72 | 118,08 | 116,88 | 118,02 | 0,03% | 291.863,00 |
| 28.12.2022 | 118,90 | 119,56 | 117,86 | 117,98 | -1,16% | 344.929,00 |
| 27.12.2022 | 118,58 | 119,36 | 118,24 | 119,36 | 1,53% | 289.808,00 |
| 23.12.2022 | 117,90 | 118,16 | 116,64 | 117,56 | -0,27% | 316.143,00 |
| 22.12.2022 | 119,62 | 120,10 | 117,60 | 117,88 | -1,39% | 551.859,00 |
| 21.12.2022 | 117,50 | 119,98 | 117,14 | 119,54 | 2,26% | 589.494,00 |
| 20.12.2022 | 115,32 | 117,44 | 114,96 | 116,90 | 0,27% | 500.747,00 |
| 19.12.2022 | 116,00 | 117,12 | 115,98 | 116,58 | 0,66% | 469.906,00 |
| 16.12.2022 | 116,04 | 117,14 | 114,56 | 115,82 | -0,09% | 1.209.789,00 |
| 15.12.2022 | 117,44 | 118,46 | 115,92 | 115,92 | -1,90% | 856.625,00 |
| 14.12.2022 | 117,94 | 119,28 | 117,02 | 118,16 | 0,05% | 599.213,00 |
| 13.12.2022 | 117,68 | 118,52 | 116,26 | 118,10 | 0,85% | 792.406,00 |
| 12.12.2022 | 116,28 | 118,10 | 116,22 | 117,10 | -0,07% | 501.052,00 |
| 09.12.2022 | 117,22 | 117,54 | 115,56 | 117,18 | 0,34% | 446.294,00 |
| 08.12.2022 | 116,34 | 117,24 | 115,98 | 116,78 | 0,72% | 427.906,00 |
| 07.12.2022 | 115,68 | 117,14 | 115,32 | 115,94 | -0,14% | 732.899,00 |
| 06.12.2022 | 115,90 | 117,40 | 115,78 | 116,10 | -0,43% | 623.592,00 |
| 05.12.2022 | 117,40 | 118,04 | 115,50 | 116,60 | -0,48% | 527.739,00 |
| 02.12.2022 | 116,48 | 117,64 | 116,20 | 117,16 | 0,53% | 583.807,00 |
| 01.12.2022 | 118,20 | 118,26 | 115,10 | 116,54 | -0,75% | 686.755,00 |
| 30.11.2022 | 117,50 | 118,06 | 116,76 | 117,42 | 0,79% | 1.177.144,00 |
| 29.11.2022 | 115,48 | 116,92 | 115,40 | 116,50 | 1,04% | 737.347,00 |
| 28.11.2022 | 116,48 | 117,62 | 115,16 | 115,30 | -1,64% | 835.031,00 |
| 25.11.2022 | 115,92 | 117,62 | 115,92 | 117,22 | 0,67% | 740.113,00 |
| 24.11.2022 | 116,08 | 116,82 | 115,58 | 116,44 | 0,05% | 548.134,00 |
| 23.11.2022 | 115,88 | 116,48 | 115,28 | 116,38 | 0,71% | 636.572,00 |
| 22.11.2022 | 115,50 | 115,92 | 114,10 | 115,56 | 0,71% | 675.536,00 |
| 21.11.2022 | 114,14 | 115,38 | 113,88 | 114,74 | 0,00% | 567.556,00 |
| 18.11.2022 | 113,60 | 115,14 | 112,94 | 114,74 | 2,14% | 935.715,00 |
| 17.11.2022 | 112,70 | 112,74 | 110,74 | 112,34 | 0,07% | 961.023,00 |
| 16.11.2022 | 111,90 | 113,98 | 111,28 | 112,26 | 0,50% | 759.182,00 |
| 15.11.2022 | 109,78 | 111,94 | 109,44 | 111,70 | 2,16% | 855.562,00 |
| 14.11.2022 | 110,60 | 111,30 | 108,74 | 109,34 | -1,32% | 801.109,00 |
| 11.11.2022 | 112,48 | 113,38 | 110,42 | 110,80 | -1,25% | 990.253,00 |
| 10.11.2022 | 113,50 | 115,20 | 111,54 | 112,20 | -1,58% | 1.203.424,00 |
| 09.11.2022 | 113,76 | 114,54 | 113,06 | 114,00 | 0,44% | 581.400,00 |
| 08.11.2022 | 113,34 | 113,66 | 112,52 | 113,50 | 0,14% | 564.879,00 |
| 07.11.2022 | 113,26 | 114,58 | 112,26 | 113,34 | -0,23% | 578.392,00 |
| 04.11.2022 | 112,70 | 115,12 | 111,30 | 113,60 | 1,36% | 1.069.092,00 |
| 03.11.2022 | 111,02 | 112,48 | 110,74 | 112,08 | 0,66% | 637.479,00 |
| 02.11.2022 | 113,90 | 114,02 | 110,76 | 111,34 | -1,83% | 935.708,00 |
| 01.11.2022 | 114,40 | 115,42 | 113,04 | 113,42 | 0,62% | 557.763,00 |
| 31.10.2022 | 112,00 | 113,62 | 110,72 | 112,72 | -0,86% | 859.646,00 |
| 28.10.2022 | 110,36 | 114,52 | 109,18 | 113,70 | 2,38% | 1.321.183,00 |
| 27.10.2022 | 111,74 | 112,48 | 110,40 | 111,06 | -0,84% | 1.086.147,00 |
| 26.10.2022 | 110,20 | 112,86 | 110,10 | 112,00 | 1,50% | 1.088.989,00 |
| 25.10.2022 | 109,46 | 110,66 | 107,76 | 110,34 | 0,79% | 909.948,00 |
| 24.10.2022 | 108,60 | 111,14 | 107,64 | 109,48 | 1,24% | 947.546,00 |
| 21.10.2022 | 106,34 | 108,36 | 106,08 | 108,14 | 0,60% | 805.853,00 |
| 20.10.2022 | 105,66 | 107,52 | 105,40 | 107,50 | 1,38% | 764.276,00 |
| 19.10.2022 | 108,18 | 108,90 | 105,26 | 106,04 | -0,75% | 719.763,00 |
| 18.10.2022 | 107,60 | 107,98 | 105,86 | 106,84 | 1,21% | 692.022,00 |
| 17.10.2022 | 103,42 | 106,30 | 103,10 | 105,56 | 3,25% | 685.099,00 |
| 14.10.2022 | 104,04 | 105,38 | 102,24 | 102,24 | 0,20% | 1.003.143,00 |
| 13.10.2022 | 97,15 | 102,96 | 96,87 | 102,04 | 4,85% | 1.425.680,00 |
| 12.10.2022 | 98,82 | 99,53 | 96,71 | 97,32 | -1,52% | 785.823,00 |
| 11.10.2022 | 98,74 | 99,62 | 98,32 | 98,82 | -0,31% | 681.414,00 |
| 10.10.2022 | 98,73 | 100,24 | 98,52 | 99,13 | -0,46% | 536.028,00 |
| 07.10.2022 | 98,82 | 101,06 | 98,76 | 99,59 | 0,14% | 636.378,00 |
| 06.10.2022 | 100,24 | 101,76 | 99,13 | 99,45 | -0,38% | 699.166,00 |
| 05.10.2022 | 98,67 | 100,20 | 98,53 | 99,83 | 0,69% | 918.298,00 |
| 04.10.2022 | 95,69 | 99,50 | 95,14 | 99,15 | 5,27% | 925.093,00 |
| 03.10.2022 | 93,27 | 94,62 | 91,61 | 94,19 | 0,19% | 665.110,00 |
| 30.09.2022 | 93,74 | 94,70 | 92,90 | 94,01 | 1,08% | 770.841,00 |
| 29.09.2022 | 92,99 | 93,73 | 91,68 | 93,01 | 0,54% | 756.275,00 |
| 28.09.2022 | 90,52 | 92,87 | 89,41 | 92,51 | 0,87% | 961.298,00 |
| 27.09.2022 | 93,28 | 94,05 | 91,71 | 91,71 | -1,27% | 935.905,00 |
| 26.09.2022 | 91,79 | 93,49 | 91,20 | 92,89 | 0,37% | 836.076,00 |
| 23.09.2022 | 95,60 | 96,69 | 92,30 | 92,55 | -3,29% | 842.231,00 |
| 22.09.2022 | 96,01 | 97,27 | 95,28 | 95,70 | -1,69% | 619.355,00 |
| 21.09.2022 | 95,84 | 97,50 | 95,36 | 97,35 | 0,86% | 501.109,00 |
| 20.09.2022 | 99,35 | 99,43 | 96,30 | 96,52 | -2,62% | 712.806,00 |
| 19.09.2022 | 98,26 | 99,80 | 96,84 | 99,12 | 0,60% | 563.040,00 |
| 16.09.2022 | 100,08 | 100,08 | 97,83 | 98,53 | -3,10% | 1.264.975,00 |
| 15.09.2022 | 102,96 | 103,72 | 101,20 | 101,68 | -1,26% | 777.498,00 |
| 14.09.2022 | 103,52 | 103,70 | 101,78 | 102,98 | -1,00% | 803.530,00 |
| 13.09.2022 | 105,76 | 106,80 | 103,80 | 104,02 | -1,79% | 565.047,00 |
| 12.09.2022 | 104,48 | 106,62 | 103,60 | 105,92 | 2,04% | 618.281,00 |
| 09.09.2022 | 102,54 | 104,32 | 102,04 | 103,80 | 1,15% | 539.550,00 |