Börse:
111,610€
-0,76%
Echtzeit-Aktienkurs Safran S.A.
Bid:
111,500€
Ask:
111,720€
Aktienkurse zur Safran S.A. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.10.2021 | 111,58 | 113,02 | 111,16 | 112,00 | -0,41% | 792.390,00 |
| 26.10.2021 | 108,00 | 113,48 | 107,18 | 112,46 | 4,36% | 914.717,00 |
| 25.10.2021 | 110,64 | 110,74 | 106,92 | 107,76 | -2,50% | 969.033,00 |
| 22.10.2021 | 110,48 | 111,60 | 110,06 | 110,52 | -0,07% | 820.227,00 |
| 21.10.2021 | 108,50 | 111,10 | 107,14 | 110,60 | 1,45% | 832.267,00 |
| 20.10.2021 | 111,22 | 111,62 | 107,86 | 109,02 | -1,78% | 860.574,00 |
| 19.10.2021 | 113,90 | 114,00 | 111,00 | 111,00 | -2,17% | 769.224,00 |
| 18.10.2021 | 115,64 | 115,76 | 112,58 | 113,46 | -2,17% | 915.267,00 |
| 15.10.2021 | 113,88 | 116,56 | 113,88 | 115,98 | 1,81% | 941.388,00 |
| 14.10.2021 | 113,50 | 114,50 | 112,04 | 113,92 | 1,05% | 602.973,00 |
| 13.10.2021 | 112,60 | 112,90 | 111,50 | 112,74 | 0,04% | 676.414,00 |
| 12.10.2021 | 113,80 | 113,94 | 111,62 | 112,70 | -2,63% | 700.512,00 |
| 11.10.2021 | 114,54 | 117,22 | 114,18 | 115,74 | 0,54% | 842.326,00 |
| 08.10.2021 | 112,90 | 115,12 | 112,90 | 115,12 | 1,43% | 826.769,00 |
| 07.10.2021 | 111,36 | 113,66 | 110,80 | 113,50 | 2,99% | 946.538,00 |
| 06.10.2021 | 110,50 | 110,54 | 108,34 | 110,20 | -0,72% | 791.160,00 |
| 05.10.2021 | 109,44 | 111,06 | 109,02 | 111,00 | 1,65% | 793.078,00 |
| 04.10.2021 | 110,86 | 111,62 | 109,20 | 109,20 | -1,76% | 594.835,00 |
| 01.10.2021 | 107,74 | 111,34 | 106,56 | 111,16 | 1,37% | 888.020,00 |
| 30.09.2021 | 114,00 | 114,16 | 109,60 | 109,66 | -2,54% | 1.643.645,00 |
| 29.09.2021 | 110,60 | 113,54 | 110,58 | 112,52 | 2,63% | 1.302.955,00 |
| 28.09.2021 | 114,40 | 114,40 | 109,44 | 109,64 | -4,68% | 1.228.565,00 |
| 27.09.2021 | 112,32 | 115,48 | 112,30 | 115,02 | 3,27% | 966.759,00 |
| 24.09.2021 | 111,60 | 112,20 | 110,88 | 111,38 | -0,29% | 552.943,00 |
| 23.09.2021 | 111,42 | 113,00 | 111,22 | 111,70 | 1,21% | 679.979,00 |
| 22.09.2021 | 109,56 | 110,72 | 109,56 | 110,36 | 1,15% | 651.589,00 |
| 21.09.2021 | 108,08 | 109,74 | 106,86 | 109,10 | 1,34% | 941.046,00 |
| 20.09.2021 | 103,54 | 108,42 | 102,16 | 107,66 | 2,26% | 1.086.179,00 |
| 17.09.2021 | 105,40 | 106,88 | 103,56 | 105,28 | 0,63% | 2.340.971,00 |
| 16.09.2021 | 103,34 | 105,72 | 102,74 | 104,62 | 2,21% | 829.457,00 |
| 15.09.2021 | 103,76 | 105,00 | 102,36 | 102,36 | -1,25% | 872.961,00 |
| 14.09.2021 | 107,14 | 107,50 | 103,66 | 103,66 | -3,39% | 1.210.469,00 |
| 13.09.2021 | 105,26 | 107,68 | 104,52 | 107,30 | 2,48% | 858.260,00 |
| 10.09.2021 | 105,48 | 106,00 | 104,08 | 104,70 | -0,11% | 690.256,00 |
| 09.09.2021 | 101,64 | 105,60 | 101,64 | 104,82 | 3,13% | 818.806,00 |
| 08.09.2021 | 102,64 | 103,56 | 101,64 | 101,64 | -1,19% | 871.285,00 |
| 07.09.2021 | 104,18 | 104,36 | 102,44 | 102,86 | -1,30% | 658.243,00 |
| 06.09.2021 | 104,90 | 105,18 | 104,16 | 104,22 | -0,21% | 405.692,00 |
| 03.09.2021 | 106,84 | 107,02 | 104,44 | 104,44 | -2,39% | 719.050,00 |
| 02.09.2021 | 108,08 | 108,54 | 106,36 | 107,00 | -1,15% | 620.106,00 |
| 01.09.2021 | 107,20 | 108,62 | 106,82 | 108,24 | 1,86% | 820.516,00 |
| 31.08.2021 | 104,74 | 106,26 | 103,44 | 106,26 | -0,06% | 1.287.362,00 |
| 30.08.2021 | 106,98 | 107,42 | 106,14 | 106,32 | -0,75% | 268.121,00 |
| 27.08.2021 | 106,86 | 107,40 | 106,44 | 107,12 | 0,09% | 430.124,00 |
| 26.08.2021 | 106,42 | 107,30 | 105,72 | 107,02 | -0,02% | 552.569,00 |
| 25.08.2021 | 105,70 | 107,94 | 105,42 | 107,04 | 1,61% | 656.263,00 |
| 24.08.2021 | 105,06 | 105,54 | 104,24 | 105,34 | 1,19% | 620.782,00 |
| 23.08.2021 | 105,76 | 106,00 | 104,10 | 104,10 | -0,50% | 597.330,00 |
| 20.08.2021 | 104,60 | 105,18 | 103,78 | 104,62 | 0,29% | 755.160,00 |
| 19.08.2021 | 105,00 | 105,78 | 104,18 | 104,32 | -2,12% | 785.668,00 |
| 18.08.2021 | 106,64 | 106,78 | 105,52 | 106,58 | -0,04% | 779.051,00 |
| 17.08.2021 | 107,46 | 107,52 | 105,76 | 106,62 | -0,98% | 767.017,00 |
| 16.08.2021 | 109,52 | 109,52 | 107,22 | 107,68 | -1,88% | 617.880,00 |
| 13.08.2021 | 109,60 | 110,28 | 109,06 | 109,74 | 0,04% | 477.253,00 |
| 12.08.2021 | 109,50 | 110,50 | 108,66 | 109,70 | 0,09% | 716.134,00 |
| 11.08.2021 | 110,04 | 110,52 | 109,36 | 109,60 | 0,02% | 701.478,00 |
| 10.08.2021 | 110,00 | 110,44 | 109,34 | 109,58 | -0,47% | 613.341,00 |
| 09.08.2021 | 112,60 | 112,60 | 109,68 | 110,10 | -2,22% | 514.932,00 |
| 06.08.2021 | 111,34 | 113,44 | 111,04 | 112,60 | 0,99% | 728.823,00 |
| 05.08.2021 | 109,60 | 112,52 | 109,60 | 111,50 | 1,90% | 831.888,00 |
| 04.08.2021 | 109,76 | 111,28 | 108,92 | 109,42 | -0,07% | 619.026,00 |
| 03.08.2021 | 111,28 | 111,78 | 109,12 | 109,50 | -1,78% | 773.544,00 |
| 02.08.2021 | 111,96 | 114,36 | 111,40 | 111,48 | 1,07% | 696.846,00 |
| 30.07.2021 | 112,14 | 112,90 | 109,58 | 110,30 | -2,39% | 1.018.588,00 |
| 29.07.2021 | 117,82 | 117,82 | 112,80 | 113,00 | -3,27% | 1.208.193,00 |
| 28.07.2021 | 115,44 | 118,34 | 115,26 | 116,82 | 1,35% | 618.983,00 |
| 27.07.2021 | 115,58 | 116,56 | 114,22 | 115,26 | -0,83% | 860.637,00 |
| 26.07.2021 | 115,52 | 117,34 | 114,98 | 116,22 | -0,15% | 595.192,00 |
| 23.07.2021 | 115,22 | 118,48 | 115,14 | 116,40 | 1,66% | 595.164,00 |
| 22.07.2021 | 116,80 | 117,84 | 114,46 | 114,50 | -1,22% | 511.616,00 |
| 21.07.2021 | 111,84 | 116,32 | 111,84 | 115,92 | 4,55% | 782.633,00 |
| 20.07.2021 | 109,16 | 111,70 | 109,16 | 110,88 | 2,82% | 852.219,00 |
| 19.07.2021 | 112,36 | 112,36 | 106,58 | 107,84 | -5,02% | 1.281.161,00 |
| 16.07.2021 | 113,54 | 115,06 | 112,76 | 113,54 | 0,51% | 676.216,00 |
| 15.07.2021 | 115,02 | 115,02 | 112,44 | 112,96 | -2,00% | 770.517,00 |
| 14.07.2021 | 114,06 | 116,00 | 113,60 | 115,26 | 0,45% | 651.889,00 |
| 13.07.2021 | 116,50 | 116,96 | 114,68 | 114,74 | -1,66% | 941.792,00 |
| 12.07.2021 | 119,78 | 120,12 | 116,44 | 116,68 | -2,70% | 822.179,00 |
| 09.07.2021 | 118,40 | 122,26 | 117,98 | 119,92 | 2,32% | 823.379,00 |
| 08.07.2021 | 115,94 | 117,20 | 113,78 | 117,20 | 1,07% | 1.355.808,00 |
| 07.07.2021 | 117,74 | 119,64 | 115,34 | 115,96 | -1,61% | 770.560,00 |
| 06.07.2021 | 120,00 | 120,30 | 117,32 | 117,86 | -1,93% | 511.943,00 |
| 05.07.2021 | 119,24 | 120,64 | 117,84 | 120,18 | 0,64% | 414.333,00 |
| 02.07.2021 | 119,18 | 119,84 | 118,22 | 119,42 | 0,52% | 759.664,00 |
| 01.07.2021 | 117,90 | 119,44 | 117,22 | 118,80 | 1,61% | 864.924,00 |
| 30.06.2021 | 117,24 | 117,44 | 114,32 | 116,92 | -0,41% | 1.019.886,00 |
| 29.06.2021 | 119,16 | 121,00 | 117,40 | 117,40 | -1,29% | 932.947,00 |
| 28.06.2021 | 124,30 | 125,16 | 118,94 | 118,94 | -4,45% | 775.932,00 |
| 25.06.2021 | 126,90 | 126,96 | 123,84 | 124,48 | -1,49% | 542.568,00 |
| 24.06.2021 | 124,32 | 127,02 | 124,20 | 126,36 | 1,99% | 607.736,00 |
| 23.06.2021 | 126,48 | 126,54 | 123,90 | 123,90 | -2,09% | 565.429,00 |
| 22.06.2021 | 126,56 | 127,74 | 125,74 | 126,54 | 0,48% | 668.063,00 |
| 21.06.2021 | 124,16 | 125,94 | 122,08 | 125,94 | 0,93% | 500.273,00 |
| 18.06.2021 | 126,04 | 127,40 | 123,88 | 124,78 | -1,16% | 2.214.028,00 |
| 17.06.2021 | 124,70 | 127,14 | 124,70 | 126,24 | 0,72% | 543.235,00 |
| 16.06.2021 | 124,00 | 125,36 | 122,58 | 125,34 | 1,79% | 618.013,00 |
| 15.06.2021 | 123,98 | 125,68 | 122,92 | 123,14 | 0,03% | 551.290,00 |
| 14.06.2021 | 124,28 | 124,84 | 122,92 | 123,10 | -0,44% | 528.967,00 |
| 11.06.2021 | 123,36 | 124,14 | 123,00 | 123,64 | 0,42% | 550.723,00 |
| 10.06.2021 | 125,14 | 125,44 | 122,78 | 123,12 | -1,24% | 409.168,00 |