207,600€
-1,14%
Echtzeit-Aktienkurs SAFRAN INH. EO -,20
Bid:
Ask:
Aktienkurse zur SAFRAN INH. EO -,20 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 209,75 | 210,65 | 204,10 | 207,60 | -1,52% | 294,00 |
| 24.04.2024 | 208,45 | 212,50 | 208,20 | 210,80 | 1,03% | 310,00 |
| 23.04.2024 | 205,95 | 209,70 | 204,50 | 208,65 | 1,14% | 3.736,00 |
| 22.04.2024 | 207,45 | 208,30 | 203,90 | 206,30 | 0,22% | 1.510,00 |
| 19.04.2024 | 207,80 | 207,80 | 203,90 | 205,85 | -0,84% | 870,00 |
| 18.04.2024 | 207,40 | 208,80 | 205,80 | 207,60 | 0,46% | - |
| 17.04.2024 | 204,60 | 208,60 | 203,85 | 206,65 | 0,68% | 803,00 |
| 16.04.2024 | 205,45 | 207,40 | 203,30 | 205,25 | -0,39% | 780,00 |
| 15.04.2024 | 206,75 | 211,00 | 204,35 | 206,05 | 0,39% | 2.638,00 |
| 12.04.2024 | 205,00 | 209,80 | 205,00 | 205,25 | -0,56% | 1.230,00 |
| 11.04.2024 | 205,95 | 206,90 | 202,80 | 206,40 | 0,36% | 80,00 |
| 10.04.2024 | 203,95 | 205,80 | 201,50 | 205,65 | 1,01% | 1.300,00 |
| 09.04.2024 | 207,50 | 208,05 | 200,90 | 203,60 | -2,02% | 2.490,00 |
| 08.04.2024 | 205,15 | 208,80 | 204,50 | 207,80 | 1,32% | 2.964,00 |
| 05.04.2024 | 206,00 | 206,00 | 201,10 | 205,10 | -0,12% | 2.590,00 |
| 04.04.2024 | 206,45 | 208,70 | 203,90 | 205,35 | -0,53% | 1.212,00 |
| 03.04.2024 | 204,35 | 207,00 | 203,40 | 206,45 | 0,41% | 52,00 |
| 02.04.2024 | 209,70 | 211,65 | 203,60 | 205,60 | -2,12% | 1.500,00 |
| 28.03.2024 | 209,52 | 211,85 | 208,30 | 210,05 | -0,01% | 2.136,00 |
| 27.03.2024 | 212,27 | 213,40 | 209,25 | 210,08 | -0,77% | 3.015,00 |
| 26.03.2024 | 208,65 | 212,73 | 207,02 | 211,70 | 1,73% | 5.515,00 |
| 25.03.2024 | 207,70 | 209,35 | 207,40 | 208,10 | 0,29% | 1.628,00 |
| 22.03.2024 | 206,70 | 208,20 | 205,95 | 207,50 | 0,21% | 1.239,00 |
| 21.03.2024 | 206,65 | 208,25 | 206,00 | 207,08 | 0,78% | 1.475,00 |
| 20.03.2024 | 205,45 | 206,60 | 203,20 | 205,48 | -0,09% | 1.067,00 |
| 19.03.2024 | 202,93 | 206,40 | 202,83 | 205,65 | 1,23% | 420,00 |
| 18.03.2024 | 203,15 | 204,55 | 201,95 | 203,15 | 0,10% | 334,00 |
| 15.03.2024 | 200,45 | 203,30 | 200,20 | 202,95 | 1,11% | 303,00 |
| 14.03.2024 | 199,33 | 202,90 | 198,88 | 200,73 | 0,80% | 440,00 |
| 13.03.2024 | 197,64 | 199,54 | 196,88 | 199,13 | 0,64% | 323,00 |
| 12.03.2024 | 195,98 | 197,98 | 194,42 | 197,87 | 1,51% | 297,00 |
| 11.03.2024 | 195,63 | 195,70 | 193,06 | 194,92 | -0,05% | 66,00 |
| 08.03.2024 | 197,09 | 197,52 | 190,72 | 195,02 | -1,02% | 17,00 |
| 07.03.2024 | 198,69 | 199,24 | 196,63 | 197,03 | -0,95% | - |
| 06.03.2024 | 198,75 | 203,00 | 197,70 | 198,92 | 0,26% | 50,00 |
| 05.03.2024 | 196,03 | 199,00 | 195,84 | 198,41 | 0,94% | 296,00 |
| 04.03.2024 | 193,42 | 197,35 | 193,42 | 196,57 | 1,75% | 25,00 |
| 01.03.2024 | 195,06 | 195,06 | 192,16 | 193,19 | -0,58% | 151,00 |
| 29.02.2024 | 193,50 | 195,28 | 192,54 | 194,32 | 0,55% | 1.570,00 |
| 28.02.2024 | 192,08 | 193,82 | 191,68 | 193,26 | 0,57% | 1.269,00 |
| 27.02.2024 | 192,99 | 194,48 | 191,76 | 192,17 | -0,65% | 290,00 |
| 26.02.2024 | 193,06 | 194,31 | 192,30 | 193,43 | 0,14% | 255,00 |
| 23.02.2024 | 191,38 | 194,52 | 191,32 | 193,16 | 0,71% | 633,00 |
| 22.02.2024 | 190,34 | 191,80 | 188,86 | 191,80 | 1,31% | 162,00 |
| 21.02.2024 | 191,00 | 191,00 | 188,68 | 189,32 | -0,88% | 230,00 |
| 20.02.2024 | 190,04 | 191,06 | 188,40 | 191,00 | 1,41% | - |
| 19.02.2024 | 187,00 | 188,34 | 186,88 | 188,34 | 0,11% | 362,00 |
| 16.02.2024 | 184,10 | 188,52 | 184,02 | 188,14 | 2,44% | 492,00 |
| 15.02.2024 | 178,72 | 183,74 | 178,52 | 183,66 | 3,61% | 232,00 |
| 14.02.2024 | 173,56 | 177,26 | 173,56 | 177,26 | 2,47% | 81,00 |
| 13.02.2024 | 175,18 | 177,30 | 172,24 | 172,98 | -0,97% | 17,00 |
| 12.02.2024 | 177,50 | 177,50 | 173,84 | 174,68 | -1,06% | 30,00 |
| 09.02.2024 | 175,56 | 176,56 | 175,02 | 176,56 | 0,87% | - |
| 08.02.2024 | 176,68 | 176,68 | 175,04 | 175,04 | -0,40% | 300,00 |
| 07.02.2024 | 176,98 | 177,26 | 175,74 | 175,74 | -0,79% | - |
| 06.02.2024 | 176,58 | 177,38 | 176,40 | 177,14 | 1,13% | - |
| 05.02.2024 | 176,30 | 176,30 | 175,16 | 175,16 | 0,05% | - |
| 02.02.2024 | 173,00 | 175,08 | 173,00 | 175,08 | 1,06% | - |
| 01.02.2024 | 171,52 | 173,58 | 171,50 | 173,24 | -0,24% | - |
| 31.01.2024 | 174,04 | 174,92 | 173,66 | 173,66 | -0,54% | 24,00 |
| 30.01.2024 | 174,46 | 175,28 | 174,46 | 174,60 | 0,05% | - |
| 29.01.2024 | 173,46 | 174,52 | 173,46 | 174,52 | 0,54% | - |
| 26.01.2024 | 171,92 | 173,58 | 171,92 | 173,58 | 1,01% | - |
| 25.01.2024 | 171,40 | 172,14 | 171,40 | 171,84 | 0,32% | 290,00 |
| 24.01.2024 | 171,88 | 172,16 | 171,30 | 171,30 | 1,24% | 6,00 |
| 23.01.2024 | 172,10 | 172,54 | 164,76 | 169,20 | -1,63% | 90,00 |
| 22.01.2024 | 171,52 | 172,00 | 170,60 | 172,00 | 1,18% | 16,00 |
| 19.01.2024 | 171,82 | 171,90 | 169,56 | 170,00 | -0,68% | 52,00 |
| 18.01.2024 | 167,06 | 171,16 | 166,86 | 171,16 | 2,70% | 28,00 |
| 17.01.2024 | 165,94 | 166,66 | 165,94 | 166,66 | -0,79% | - |
| 16.01.2024 | 168,04 | 168,14 | 166,48 | 167,98 | -0,27% | 120,00 |
| 15.01.2024 | 169,04 | 169,04 | 167,96 | 168,44 | -0,07% | 30,00 |
| 12.01.2024 | 164,82 | 169,68 | 164,82 | 168,56 | 2,91% | - |
| 11.01.2024 | 164,92 | 165,04 | 163,80 | 163,80 | 0,05% | - |
| 10.01.2024 | 161,38 | 163,72 | 161,38 | 163,72 | 1,35% | - |
| 09.01.2024 | 160,36 | 161,54 | 160,36 | 161,54 | 0,19% | - |
| 08.01.2024 | 157,24 | 161,66 | 157,04 | 161,24 | 0,80% | 30,00 |
| 05.01.2024 | 159,32 | 159,96 | 159,26 | 159,96 | -0,26% | - |
| 04.01.2024 | 157,88 | 160,38 | 157,88 | 160,38 | 1,24% | - |
| 03.01.2024 | 159,94 | 159,96 | 158,42 | 158,42 | -1,07% | - |
| 02.01.2024 | 159,50 | 161,16 | 159,44 | 160,14 | 0,29% | - |
| 29.12.2023 | 159,68 | 159,86 | 159,58 | 159,68 | -0,05% | 40,00 |
| 28.12.2023 | 159,76 | 159,76 | 159,76 | 159,76 | 0,09% | - |
| 27.12.2023 | 160,16 | 160,16 | 159,30 | 159,62 | -0,37% | - |
| 22.12.2023 | 158,90 | 160,22 | 158,90 | 160,22 | 0,54% | 97,00 |
| 21.12.2023 | 156,46 | 159,36 | 156,46 | 159,36 | 1,03% | 140,00 |
| 20.12.2023 | 160,26 | 160,26 | 157,54 | 157,74 | -1,54% | 174,00 |
| 19.12.2023 | 161,12 | 161,12 | 160,00 | 160,20 | -0,40% | - |
| 18.12.2023 | 159,54 | 160,84 | 159,54 | 160,84 | 0,21% | - |
| 15.12.2023 | 161,00 | 161,14 | 158,50 | 160,50 | -0,20% | 200,00 |
| 14.12.2023 | 167,68 | 167,68 | 160,82 | 160,82 | -2,98% | - |
| 13.12.2023 | 168,38 | 168,38 | 165,76 | 165,76 | -1,53% | - |
| 12.12.2023 | 164,90 | 168,34 | 164,70 | 168,34 | 2,01% | 370,00 |
| 11.12.2023 | 164,74 | 165,02 | 164,66 | 165,02 | 0,39% | - |
| 08.12.2023 | 162,30 | 164,38 | 161,80 | 164,38 | 0,22% | 70,00 |
| 07.12.2023 | 163,14 | 164,02 | 163,14 | 164,02 | 0,20% | 144,00 |
| 06.12.2023 | 160,48 | 163,88 | 160,48 | 163,70 | 2,13% | - |
| 05.12.2023 | 160,86 | 161,26 | 159,90 | 160,28 | -0,76% | - |
| 04.12.2023 | 162,84 | 163,34 | 161,50 | 161,50 | -0,74% | 100,00 |
| 01.12.2023 | 162,12 | 162,98 | 161,98 | 162,70 | 0,44% | - |