Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 81,36 | 81,68 | 0,00 | 79,26 | -4,12% | - |
| 25.02.2021 | 82,98 | 82,98 | 82,67 | 82,67 | 4,11% | - |
| 24.02.2021 | 82,25 | 83,19 | 78,96 | 79,40 | -1,27% | - |
| 23.02.2021 | 78,89 | 82,12 | 78,89 | 80,43 | 3,17% | - |
| 22.02.2021 | 78,11 | 79,76 | 77,49 | 77,96 | 0,72% | - |
| 19.02.2021 | 78,44 | 78,69 | 76,58 | 77,40 | -1,77% | - |
| 18.02.2021 | 78,97 | 79,93 | 77,85 | 78,80 | -0,30% | - |
| 17.02.2021 | 79,04 | 79,05 | 79,03 | 79,04 | 2,19% | - |
| 16.02.2021 | 77,29 | 77,97 | 76,28 | 77,35 | -0,80% | - |
| 12.02.2021 | 78,25 | 78,59 | 77,13 | 77,97 | -1,94% | - |
| 11.02.2021 | 79,80 | 81,38 | 78,72 | 79,52 | -0,23% | - |
| 10.02.2021 | 79,60 | 80,43 | 0,00 | 79,70 | -0,09% | - |
| 09.02.2021 | 78,78 | 80,88 | 77,76 | 79,77 | 1,41% | - |
| 08.02.2021 | 77,60 | 79,03 | 77,29 | 78,66 | 2,72% | - |
| 05.02.2021 | 75,59 | 76,74 | 75,41 | 76,58 | 1,61% | - |
| 04.02.2021 | 74,67 | 75,77 | 74,31 | 75,36 | 2,28% | - |
| 03.02.2021 | 73,43 | 74,12 | 72,08 | 73,68 | -0,43% | - |
| 02.02.2021 | 74,36 | 75,06 | 73,78 | 74,00 | 0,55% | - |
| 01.02.2021 | 73,49 | 73,76 | 73,03 | 73,59 | 0,29% | - |
| 29.01.2021 | 73,01 | 73,38 | 73,01 | 73,38 | -0,60% | - |
| 28.01.2021 | 74,85 | 75,63 | 73,69 | 73,82 | -0,97% | - |
| 27.01.2021 | 74,35 | 76,26 | 73,64 | 74,54 | -2,01% | - |
| 26.01.2021 | 77,91 | 78,09 | 75,06 | 76,07 | -1,89% | - |
| 25.01.2021 | 77,66 | 78,10 | 76,78 | 77,54 | 0,05% | - |
| 22.01.2021 | 75,99 | 77,88 | 75,50 | 77,50 | -0,35% | - |
| 21.01.2021 | 77,77 | 77,78 | 77,76 | 77,78 | -1,27% | - |
| 20.01.2021 | 79,49 | 80,03 | 77,79 | 78,78 | -0,64% | - |
| 19.01.2021 | 79,66 | 80,21 | 78,30 | 79,28 | -0,33% | - |
| 15.01.2021 | 77,79 | 80,70 | 77,17 | 79,54 | 0,80% | - |
| 14.01.2021 | 80,62 | 81,24 | 78,14 | 78,91 | -1,79% | - |
| 13.01.2021 | 79,87 | 81,21 | 78,14 | 80,35 | -0,22% | - |
| 12.01.2021 | 81,01 | 81,22 | 80,02 | 80,52 | 0,80% | - |
| 11.01.2021 | 80,51 | 80,51 | 78,80 | 79,88 | -0,88% | - |
| 08.01.2021 | 81,56 | 81,92 | 78,69 | 80,59 | -1,98% | - |
| 07.01.2021 | 82,83 | 83,52 | 80,49 | 82,22 | -0,74% | - |
| 06.01.2021 | 81,49 | 84,12 | 81,33 | 82,83 | 5,91% | - |
| 05.01.2021 | 78,42 | 80,16 | 77,63 | 78,21 | 0,55% | - |
| 04.01.2021 | 78,13 | 78,81 | 77,04 | 77,78 | -0,27% | - |
| 31.12.2020 | 77,84 | 79,69 | 77,15 | 77,99 | 0,72% | - |
| 30.12.2020 | 78,39 | 78,68 | 77,27 | 77,43 | -0,12% | - |
| 29.12.2020 | 78,70 | 78,70 | 77,21 | 77,52 | -2,23% | - |
| 28.12.2020 | 78,16 | 79,29 | 76,65 | 79,29 | 3,37% | - |
| 24.12.2020 | 77,38 | 79,31 | 76,71 | 76,71 | -1,96% | - |
| 23.12.2020 | 78,48 | 79,38 | 76,43 | 78,24 | 1,39% | - |
| 22.12.2020 | 78,30 | 78,85 | 75,75 | 77,17 | -1,63% | - |
| 21.12.2020 | 79,85 | 80,14 | 78,24 | 78,45 | -5,23% | - |
| 18.12.2020 | 82,41 | 85,44 | 81,70 | 82,78 | 0,77% | - |
| 17.12.2020 | 82,39 | 83,09 | 80,83 | 82,14 | -0,93% | - |
| 16.12.2020 | 82,28 | 84,22 | 81,77 | 82,92 | 0,78% | - |
| 15.12.2020 | 80,56 | 82,63 | 80,28 | 82,28 | 3,76% | - |
| 14.12.2020 | 78,93 | 80,00 | 78,05 | 79,30 | 2,36% | - |
| 11.12.2020 | 77,34 | 79,23 | 76,68 | 77,47 | 0,06% | - |
| 10.12.2020 | 76,38 | 77,69 | 76,07 | 77,43 | 0,60% | - |
| 09.12.2020 | 76,64 | 78,59 | 75,29 | 76,97 | 2,27% | - |
| 08.12.2020 | 78,10 | 78,10 | 74,86 | 75,26 | -0,74% | - |
| 07.12.2020 | 75,39 | 77,22 | 0,00 | 75,82 | 1,78% | - |
| 04.12.2020 | 75,00 | 75,74 | 72,95 | 74,49 | 1,24% | - |
| 03.12.2020 | 72,43 | 74,65 | 72,43 | 73,58 | 2,92% | - |
| 02.12.2020 | 72,20 | 75,93 | 71,25 | 71,49 | -0,33% | - |
| 01.12.2020 | 72,69 | 84,64 | 70,79 | 71,72 | 1,18% | - |
| 30.11.2020 | 73,34 | 73,71 | 70,83 | 70,89 | -4,74% | - |
| 27.11.2020 | 74,73 | 78,39 | 73,18 | 74,42 | -2,73% | - |
| 25.11.2020 | 74,13 | 76,55 | 73,84 | 76,51 | 1,67% | - |
| 24.11.2020 | 74,80 | 76,96 | 74,56 | 75,25 | 1,63% | - |
| 23.11.2020 | 74,32 | 75,48 | 73,76 | 74,04 | -0,22% | - |
| 20.11.2020 | 73,56 | 75,44 | 72,47 | 74,21 | 0,84% | - |
| 19.11.2020 | 73,90 | 73,91 | 72,41 | 73,59 | -1,88% | - |
| 18.11.2020 | 75,36 | 76,15 | 74,15 | 75,00 | -0,67% | - |
| 17.11.2020 | 75,61 | 76,73 | 75,50 | 75,50 | -0,20% | - |
| 16.11.2020 | 76,74 | 76,88 | 75,57 | 75,65 | 1,61% | - |
| 13.11.2020 | 73,78 | 75,14 | 72,84 | 74,45 | 2,09% | - |
| 12.11.2020 | 74,22 | 74,54 | 72,14 | 72,93 | -2,81% | - |
| 11.11.2020 | 76,64 | 77,44 | 74,79 | 75,03 | -3,59% | - |
| 10.11.2020 | 75,86 | 79,16 | 74,54 | 77,82 | 5,38% | - |
| 09.11.2020 | 74,67 | 76,04 | 73,18 | 73,85 | 5,10% | - |
| 06.11.2020 | 70,73 | 71,68 | 69,72 | 70,27 | -1,22% | - |
| 05.11.2020 | 71,27 | 72,67 | 70,35 | 71,14 | 1,54% | - |
| 04.11.2020 | 72,33 | 73,75 | 69,02 | 70,06 | -2,30% | - |
| 03.11.2020 | 70,82 | 72,85 | 70,05 | 71,71 | 1,72% | - |
| 02.11.2020 | 70,47 | 72,07 | 70,07 | 70,50 | 0,96% | - |
| 30.10.2020 | 70,71 | 71,03 | 67,68 | 69,83 | -0,58% | - |
| 29.10.2020 | 69,51 | 71,64 | 68,62 | 70,24 | -0,14% | - |
| 28.10.2020 | 69,04 | 71,02 | 68,62 | 70,34 | 2,01% | - |
| 27.10.2020 | 69,70 | 70,16 | 67,75 | 68,95 | -1,14% | - |
| 26.10.2020 | 68,97 | 70,70 | 68,96 | 69,75 | -2,60% | - |
| 23.10.2020 | 69,78 | 71,61 | 69,62 | 71,61 | 2,05% | - |
| 22.10.2020 | 69,36 | 70,32 | 69,07 | 70,17 | 1,39% | - |
| 21.10.2020 | 68,90 | 70,77 | 68,63 | 69,21 | 1,41% | - |
| 20.10.2020 | 68,62 | 68,71 | 66,91 | 68,25 | -1,78% | - |
| 19.10.2020 | 68,93 | 69,49 | 66,90 | 69,49 | 3,12% | - |
| 16.10.2020 | 68,20 | 69,36 | 67,38 | 67,39 | -1,20% | - |
| 15.10.2020 | 67,14 | 68,65 | 67,05 | 68,20 | 0,92% | - |
| 14.10.2020 | 68,13 | 69,35 | 67,49 | 67,58 | -1,08% | - |
| 13.10.2020 | 70,38 | 70,38 | 67,07 | 68,31 | -2,61% | - |
| 12.10.2020 | 67,26 | 70,15 | 67,23 | 70,14 | 2,94% | - |
| 09.10.2020 | 67,85 | 69,36 | 66,38 | 68,14 | -0,06% | - |
| 08.10.2020 | 69,10 | 69,12 | 66,70 | 68,18 | 0,21% | - |
| 07.10.2020 | 68,47 | 69,45 | 66,55 | 68,03 | 1,13% | - |
| 06.10.2020 | 68,33 | 69,17 | 66,53 | 67,27 | -1,64% | - |
| 05.10.2020 | 69,15 | 69,28 | 67,84 | 68,39 | 0,74% | - |