Börse:
69,340€
3,55%
Echtzeit-Aktienkurs Safran SA
Bid:
69,240€
Ask:
69,440€
Aktienkurse zur Safran SA Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2020 | 68,61 | 70,25 | 68,61 | 69,43 | 3,69% | - |
| 01.04.2020 | 75,00 | 76,82 | 66,96 | 66,96 | -16,45% | 2.653.969,00 |
| 31.03.2020 | 87,44 | 88,38 | 79,18 | 80,14 | -5,61% | 2.177.145,00 |
| 30.03.2020 | 86,82 | 89,60 | 78,10 | 84,90 | -2,41% | 1.448.441,00 |
| 27.03.2020 | 89,00 | 93,24 | 86,14 | 87,00 | -5,35% | 2.057.493,00 |
| 26.03.2020 | 80,00 | 91,92 | 77,16 | 91,92 | 12,12% | 2.117.104,00 |
| 25.03.2020 | 71,90 | 82,78 | 69,22 | 81,98 | 18,85% | 2.163.725,00 |
| 24.03.2020 | 61,50 | 70,92 | 60,00 | 68,98 | 20,93% | 2.132.119,00 |
| 23.03.2020 | 62,58 | 66,56 | 56,32 | 57,04 | -13,84% | 2.529.320,00 |
| 20.03.2020 | 59,72 | 69,48 | 57,00 | 66,20 | 19,28% | 5.318.333,00 |
| 19.03.2020 | 52,10 | 58,76 | 51,10 | 55,50 | 4,44% | 3.839.535,00 |
| 18.03.2020 | 66,00 | 67,50 | 52,10 | 53,14 | -22,87% | 3.766.441,00 |
| 17.03.2020 | 77,22 | 78,78 | 63,00 | 68,90 | -7,57% | 3.376.431,00 |
| 16.03.2020 | 78,28 | 79,80 | 70,22 | 74,54 | -11,56% | 3.646.779,00 |
| 13.03.2020 | 88,44 | 91,74 | 82,44 | 84,28 | -1,50% | 3.676.785,00 |
| 12.03.2020 | 93,58 | 97,10 | 84,50 | 85,56 | -16,85% | 4.003.276,00 |
| 11.03.2020 | 107,20 | 107,85 | 102,20 | 102,90 | -2,60% | 2.546.518,00 |
| 10.03.2020 | 108,30 | 111,45 | 105,35 | 105,65 | -1,72% | 2.445.325,00 |
| 09.03.2020 | 109,40 | 111,10 | 105,60 | 107,50 | -6,64% | 3.054.045,00 |
| 06.03.2020 | 118,85 | 119,60 | 114,70 | 115,15 | -5,61% | 2.276.270,00 |
| 05.03.2020 | 127,85 | 128,25 | 121,45 | 122,00 | -3,90% | 1.520.025,00 |
| 04.03.2020 | 127,10 | 128,60 | 125,75 | 126,95 | -0,16% | 1.393.136,00 |
| 03.03.2020 | 125,10 | 129,10 | 123,85 | 127,15 | 3,12% | 2.055.525,00 |
| 02.03.2020 | 125,70 | 126,80 | 119,10 | 123,30 | -0,64% | 2.599.125,00 |
| 28.02.2020 | 124,00 | 126,30 | 121,65 | 124,10 | -4,28% | 2.928.620,00 |
| 27.02.2020 | 130,15 | 134,15 | 127,90 | 129,65 | -2,00% | 2.131.817,00 |
| 26.02.2020 | 132,40 | 132,90 | 127,70 | 132,30 | -0,38% | 1.716.072,00 |
| 25.02.2020 | 137,80 | 138,05 | 132,60 | 132,80 | -3,07% | 1.502.340,00 |
| 24.02.2020 | 141,45 | 141,45 | 136,35 | 137,00 | -4,73% | 1.415.703,00 |
| 21.02.2020 | 145,15 | 145,20 | 143,05 | 143,80 | -1,20% | 832.431,00 |
| 20.02.2020 | 145,35 | 147,50 | 145,30 | 145,55 | -0,27% | 702.201,00 |
| 19.02.2020 | 144,25 | 145,95 | 144,05 | 145,95 | 1,81% | 754.787,00 |
| 18.02.2020 | 144,15 | 145,20 | 143,35 | 143,35 | -1,04% | 726.343,00 |
| 17.02.2020 | 144,50 | 145,15 | 143,45 | 144,85 | -0,10% | 538.423,00 |
| 14.02.2020 | 145,10 | 146,05 | 144,65 | 145,00 | -0,14% | 643.398,00 |
| 13.02.2020 | 147,45 | 148,00 | 144,55 | 145,20 | -1,46% | 954.058,00 |
| 12.02.2020 | 149,75 | 150,15 | 147,35 | 147,35 | -1,47% | 659.039,00 |
| 11.02.2020 | 149,10 | 150,50 | 148,40 | 149,55 | 0,64% | 579.931,00 |
| 10.02.2020 | 150,05 | 150,15 | 148,60 | 148,60 | -1,10% | 570.055,00 |
| 07.02.2020 | 148,20 | 152,30 | 148,20 | 150,25 | 1,80% | 792.291,00 |
| 06.02.2020 | 147,85 | 148,85 | 146,45 | 147,60 | 0,07% | 875.482,00 |
| 05.02.2020 | 148,15 | 149,15 | 146,90 | 147,50 | -0,54% | 997.146,00 |
| 04.02.2020 | 147,20 | 148,30 | 146,70 | 148,30 | 0,95% | 725.160,00 |
| 03.02.2020 | 146,65 | 147,15 | 145,80 | 146,90 | 0,65% | 543.440,00 |
| 31.01.2020 | 147,60 | 148,15 | 145,45 | 145,95 | -1,12% | 858.072,00 |
| 30.01.2020 | 148,55 | 149,80 | 147,30 | 147,60 | -1,63% | 819.016,00 |
| 29.01.2020 | 144,40 | 150,70 | 143,80 | 150,05 | 3,84% | 1.046.752,00 |
| 28.01.2020 | 144,50 | 144,85 | 142,40 | 144,50 | 0,66% | 594.492,00 |
| 27.01.2020 | 145,25 | 147,30 | 143,15 | 143,55 | -2,35% | 1.128.665,00 |
| 24.01.2020 | 143,75 | 147,00 | 143,60 | 147,00 | 3,45% | 1.141.956,00 |
| 23.01.2020 | 140,05 | 143,80 | 140,05 | 142,10 | 1,32% | 869.924,00 |
| 22.01.2020 | 141,70 | 142,15 | 140,05 | 140,25 | -1,23% | 641.898,00 |
| 21.01.2020 | 141,80 | 142,15 | 140,85 | 142,00 | -0,11% | 636.944,00 |
| 20.01.2020 | 142,25 | 142,65 | 141,25 | 142,15 | -0,28% | 360.336,00 |
| 17.01.2020 | 141,70 | 142,95 | 141,55 | 142,55 | 1,10% | 678.931,00 |
| 16.01.2020 | 139,65 | 141,80 | 139,55 | 141,00 | 1,26% | 1.096.200,00 |
| 15.01.2020 | 138,50 | 140,05 | 138,20 | 139,25 | 1,20% | 969.977,00 |
| 14.01.2020 | 137,60 | 137,95 | 136,60 | 137,60 | 0,11% | 809.706,00 |
| 13.01.2020 | 138,40 | 138,55 | 136,70 | 137,45 | -0,76% | 669.352,00 |
| 10.01.2020 | 139,70 | 139,80 | 138,20 | 138,50 | -0,68% | 690.977,00 |
| 09.01.2020 | 138,85 | 139,45 | 137,15 | 139,45 | 1,42% | 852.215,00 |
| 08.01.2020 | 135,90 | 137,65 | 135,45 | 137,50 | -0,15% | 762.013,00 |
| 07.01.2020 | 136,65 | 138,10 | 135,90 | 137,70 | 0,92% | 730.793,00 |
| 06.01.2020 | 136,80 | 136,85 | 135,45 | 136,45 | -1,12% | 713.375,00 |
| 03.01.2020 | 137,20 | 138,30 | 136,55 | 138,00 | 0,29% | 558.276,00 |
| 02.01.2020 | 138,30 | 138,35 | 137,05 | 137,60 | -0,04% | 727.750,00 |
| 31.12.2019 | 136,90 | 138,10 | 136,90 | 137,65 | 0,40% | 213.631,00 |
| 30.12.2019 | 139,65 | 140,15 | 137,10 | 137,10 | -1,97% | 550.764,00 |
| 27.12.2019 | 141,50 | 141,50 | 139,55 | 139,85 | -0,71% | 546.037,00 |
| 24.12.2019 | 141,40 | 141,80 | 140,45 | 140,85 | 0,00% | 115.432,00 |
| 23.12.2019 | 140,40 | 141,80 | 140,40 | 140,85 | 0,43% | 462.527,00 |
| 20.12.2019 | 140,00 | 141,00 | 139,30 | 140,25 | 0,29% | 1.516.541,00 |
| 19.12.2019 | 139,00 | 139,85 | 138,60 | 139,85 | 0,61% | 775.551,00 |
| 18.12.2019 | 139,05 | 140,20 | 138,60 | 139,00 | -0,29% | 1.120.096,00 |
| 17.12.2019 | 138,70 | 140,20 | 134,85 | 139,40 | -1,52% | 2.077.181,00 |
| 16.12.2019 | 144,60 | 144,80 | 141,05 | 141,55 | -2,21% | 1.370.593,00 |
| 13.12.2019 | 147,45 | 147,50 | 143,75 | 144,75 | -0,62% | 1.142.364,00 |
| 12.12.2019 | 146,90 | 147,60 | 144,45 | 145,65 | -0,78% | 804.902,00 |
| 11.12.2019 | 146,15 | 147,25 | 145,75 | 146,80 | 0,31% | 544.113,00 |
| 10.12.2019 | 147,40 | 147,60 | 144,55 | 146,35 | -1,11% | 941.881,00 |
| 09.12.2019 | 148,20 | 148,75 | 147,55 | 148,00 | -0,27% | 390.757,00 |
| 06.12.2019 | 146,80 | 148,40 | 146,10 | 148,40 | 1,54% | 540.871,00 |
| 05.12.2019 | 145,00 | 147,25 | 144,95 | 146,15 | 0,69% | 424.339,00 |
| 04.12.2019 | 143,55 | 146,00 | 143,55 | 145,15 | 1,11% | 522.693,00 |
| 03.12.2019 | 144,85 | 145,40 | 143,20 | 143,55 | -0,90% | 710.435,00 |
| 02.12.2019 | 148,40 | 149,50 | 144,75 | 144,85 | -2,43% | 872.335,00 |
| 29.11.2019 | 148,25 | 149,15 | 147,70 | 148,45 | 0,00% | 397.362,00 |
| 28.11.2019 | 148,50 | 149,10 | 147,65 | 148,45 | -0,17% | 383.831,00 |
| 27.11.2019 | 149,80 | 150,20 | 148,50 | 148,70 | -0,20% | 497.238,00 |
| 26.11.2019 | 149,30 | 150,00 | 148,90 | 149,00 | -0,33% | 719.107,00 |
| 25.11.2019 | 149,60 | 149,90 | 148,75 | 149,50 | 0,17% | 347.547,00 |
| 22.11.2019 | 149,15 | 150,55 | 148,80 | 149,25 | -0,07% | 499.144,00 |
| 21.11.2019 | 148,45 | 149,90 | 147,50 | 149,35 | 0,47% | 579.318,00 |
| 20.11.2019 | 148,45 | 149,25 | 147,15 | 148,65 | 0,00% | 483.250,00 |
| 19.11.2019 | 149,45 | 150,85 | 148,35 | 148,65 | -0,23% | 590.899,00 |
| 18.11.2019 | 149,70 | 150,15 | 148,40 | 149,00 | -0,60% | 555.165,00 |
| 15.11.2019 | 149,60 | 150,25 | 148,80 | 149,90 | 0,64% | 656.305,00 |
| 14.11.2019 | 148,50 | 149,60 | 148,10 | 148,95 | 0,37% | 329.624,00 |
| 13.11.2019 | 148,40 | 149,15 | 147,60 | 148,40 | -0,20% | 441.210,00 |
| 12.11.2019 | 147,95 | 149,00 | 147,45 | 148,70 | 1,47% | 621.857,00 |