81,800$
-0,32%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 80,99 | 81,92 | 80,99 | 81,80 | -0,32% | 2.373,00 |
| 23.04.2024 | 82,60 | 83,29 | 82,06 | 82,06 | -0,46% | 29.168,00 |
| 22.04.2024 | 82,27 | 83,34 | 82,03 | 82,44 | 0,56% | 37.083,00 |
| 19.04.2024 | 78,62 | 82,14 | 78,59 | 81,98 | 3,88% | 68.241,00 |
| 18.04.2024 | 78,52 | 79,84 | 78,52 | 78,92 | 0,88% | 28.758,00 |
| 17.04.2024 | 79,87 | 80,00 | 78,16 | 78,23 | -1,97% | 28.475,00 |
| 16.04.2024 | 78,93 | 80,08 | 78,54 | 79,80 | 1,12% | 29.271,00 |
| 15.04.2024 | 78,25 | 78,92 | 77,85 | 78,92 | 1,05% | 39.124,00 |
| 12.04.2024 | 77,40 | 78,18 | 77,24 | 78,10 | 0,79% | 34.922,00 |
| 11.04.2024 | 78,45 | 78,47 | 77,41 | 77,49 | -1,21% | 23.976,00 |
| 10.04.2024 | 76,37 | 78,47 | 76,34 | 78,44 | 1,46% | 43.367,00 |
| 09.04.2024 | 78,53 | 78,53 | 76,87 | 77,31 | -1,02% | 24.917,00 |
| 08.04.2024 | 77,94 | 78,97 | 77,69 | 78,11 | 0,01% | 21.619,00 |
| 05.04.2024 | 79,96 | 79,96 | 78,03 | 78,10 | -2,70% | 44.944,00 |
| 04.04.2024 | 81,06 | 81,41 | 80,22 | 80,27 | -0,51% | 40.804,00 |
| 03.04.2024 | 80,58 | 81,28 | 80,30 | 80,68 | -0,37% | 20.855,00 |
| 02.04.2024 | 80,65 | 81,10 | 80,23 | 80,98 | 0,06% | 60.588,00 |
| 01.04.2024 | 82,04 | 83,00 | 80,53 | 80,93 | -1,53% | 34.247,00 |
| 28.03.2024 | 81,25 | 83,15 | 81,25 | 82,19 | 0,50% | 50.796,00 |
| 27.03.2024 | 80,88 | 81,83 | 80,84 | 81,78 | 1,56% | 31.984,00 |
| 26.03.2024 | 80,81 | 81,01 | 80,11 | 80,53 | 0,01% | 40.541,00 |
| 25.03.2024 | 80,51 | 80,83 | 80,24 | 80,52 | 0,01% | 20.418,00 |
| 22.03.2024 | 81,26 | 81,26 | 80,32 | 80,51 | -0,45% | 32.586,00 |
| 21.03.2024 | 80,80 | 81,85 | 80,46 | 80,87 | 0,05% | 32.814,00 |
| 20.03.2024 | 79,80 | 81,38 | 79,79 | 80,83 | 0,76% | 38.093,00 |
| 19.03.2024 | 80,53 | 80,92 | 80,15 | 80,22 | 0,01% | 49.994,00 |
| 18.03.2024 | 81,86 | 81,97 | 79,87 | 80,21 | -2,69% | 42.536,00 |
| 15.03.2024 | 79,91 | 82,43 | 79,86 | 82,43 | 2,90% | 201.458,00 |
| 14.03.2024 | 81,06 | 81,06 | 79,65 | 80,11 | -1,67% | 41.134,00 |
| 13.03.2024 | 80,57 | 81,47 | 80,03 | 81,47 | 1,42% | 34.299,00 |
| 12.03.2024 | 78,64 | 80,42 | 78,64 | 80,33 | 1,83% | 52.020,00 |
| 11.03.2024 | 78,78 | 79,10 | 78,46 | 78,89 | 0,14% | 31.339,00 |
| 08.03.2024 | 79,45 | 79,45 | 78,39 | 78,78 | -0,29% | 83.617,00 |
| 07.03.2024 | 79,47 | 79,80 | 78,72 | 79,01 | -0,97% | 72.545,00 |
| 06.03.2024 | 79,17 | 79,81 | 78,22 | 79,78 | 1,41% | 70.970,00 |
| 05.03.2024 | 80,40 | 80,46 | 78,56 | 78,67 | -1,98% | 41.300,00 |
| 04.03.2024 | 79,42 | 81,03 | 79,42 | 80,26 | 0,27% | 45.163,00 |
| 01.03.2024 | 82,00 | 82,00 | 79,41 | 80,04 | -2,59% | 55.810,00 |
| 29.02.2024 | 82,11 | 82,41 | 81,00 | 82,17 | 0,00% | 41.146,00 |
| 28.02.2024 | 84,79 | 85,47 | 81,45 | 82,17 | -3,92% | 52.507,00 |
| 27.02.2024 | 85,29 | 85,94 | 84,68 | 85,52 | 0,12% | 38.684,00 |
| 26.02.2024 | 84,46 | 85,73 | 83,83 | 85,42 | 0,53% | 51.855,00 |
| 23.02.2024 | 87,10 | 87,51 | 84,70 | 84,97 | -2,20% | 62.149,00 |
| 22.02.2024 | 85,16 | 86,93 | 84,80 | 86,88 | 1,32% | 83.822,00 |
| 21.02.2024 | 86,62 | 86,62 | 85,40 | 85,75 | -0,78% | 30.772,00 |
| 20.02.2024 | 86,54 | 87,80 | 86,02 | 86,42 | -0,85% | 62.560,00 |
| 16.02.2024 | 87,24 | 88,72 | 86,93 | 87,16 | 0,25% | 64.748,00 |
| 15.02.2024 | 85,35 | 86,94 | 84,69 | 86,94 | 2,61% | 46.499,00 |
| 14.02.2024 | 83,75 | 84,88 | 82,67 | 84,73 | 1,79% | 61.715,00 |
| 13.02.2024 | 84,25 | 85,05 | 82,58 | 83,24 | -2,04% | 72.534,00 |
| 12.02.2024 | 84,23 | 85,67 | 83,96 | 84,97 | 0,62% | 47.963,00 |
| 09.02.2024 | 82,63 | 84,55 | 82,25 | 84,45 | 2,53% | 48.761,00 |
| 08.02.2024 | 81,10 | 82,65 | 80,98 | 82,37 | 1,60% | 23.485,00 |
| 07.02.2024 | 81,81 | 81,95 | 80,91 | 81,07 | -1,17% | 41.842,00 |
| 06.02.2024 | 82,45 | 82,96 | 81,63 | 82,03 | -0,94% | 32.822,00 |
| 05.02.2024 | 82,52 | 83,30 | 82,15 | 82,81 | -0,52% | 43.969,00 |
| 02.02.2024 | 83,92 | 84,98 | 82,99 | 83,24 | -1,62% | 47.374,00 |
| 01.02.2024 | 83,21 | 84,79 | 83,10 | 84,61 | 1,55% | 53.805,00 |
| 31.01.2024 | 85,00 | 85,69 | 83,25 | 83,32 | -1,86% | 66.249,00 |
| 30.01.2024 | 84,37 | 84,90 | 84,37 | 84,90 | 0,32% | 40.237,00 |
| 29.01.2024 | 84,10 | 84,63 | 83,77 | 84,63 | 0,65% | 43.785,00 |
| 26.01.2024 | 84,05 | 84,19 | 83,31 | 84,08 | 0,36% | 61.065,00 |
| 25.01.2024 | 82,82 | 83,80 | 82,54 | 83,78 | 1,67% | 58.719,00 |
| 24.01.2024 | 80,77 | 82,62 | 80,57 | 82,40 | 2,70% | 56.343,00 |
| 23.01.2024 | 80,86 | 81,36 | 80,14 | 80,23 | -0,38% | 49.226,00 |
| 22.01.2024 | 79,17 | 80,71 | 78,49 | 80,54 | 1,96% | 68.922,00 |
| 19.01.2024 | 79,30 | 79,60 | 77,99 | 78,99 | 0,45% | 69.507,00 |
| 18.01.2024 | 77,90 | 78,75 | 77,73 | 78,64 | 1,24% | 67.414,00 |
| 17.01.2024 | 75,51 | 77,85 | 75,51 | 77,68 | 2,52% | 62.280,00 |
| 16.01.2024 | 75,79 | 76,15 | 74,91 | 75,77 | -0,07% | 76.985,00 |
| 12.01.2024 | 74,91 | 75,87 | 74,62 | 75,82 | 2,05% | 50.312,00 |
| 11.01.2024 | 72,97 | 74,30 | 71,99 | 74,30 | 1,17% | 91.174,00 |
| 10.01.2024 | 73,24 | 73,80 | 73,05 | 73,44 | -0,33% | 22.171,00 |
| 09.01.2024 | 74,99 | 74,99 | 73,33 | 73,68 | -2,48% | 36.838,00 |
| 08.01.2024 | 75,49 | 75,86 | 74,85 | 75,55 | 0,27% | 64.061,00 |
| 05.01.2024 | 75,51 | 76,50 | 75,32 | 75,35 | -0,72% | 47.362,00 |
| 04.01.2024 | 76,35 | 76,84 | 75,81 | 75,90 | -0,05% | 35.357,00 |
| 03.01.2024 | 77,07 | 77,74 | 75,93 | 75,94 | -1,33% | 62.831,00 |
| 02.01.2024 | 75,74 | 77,38 | 75,50 | 76,96 | 1,28% | 39.811,00 |
| 29.12.2023 | 76,31 | 76,39 | 75,37 | 75,99 | -0,43% | 39.815,00 |
| 28.12.2023 | 76,28 | 76,95 | 76,05 | 76,32 | -0,43% | 28.973,00 |
| 27.12.2023 | 76,45 | 76,88 | 76,31 | 76,65 | 0,10% | 41.211,00 |
| 26.12.2023 | 76,84 | 77,65 | 76,57 | 76,57 | -0,26% | 45.769,00 |
| 22.12.2023 | 76,14 | 77,12 | 75,13 | 76,77 | 1,27% | 61.877,00 |
| 21.12.2023 | 76,16 | 76,80 | 74,49 | 75,81 | -0,34% | 81.052,00 |
| 20.12.2023 | 77,64 | 78,00 | 75,89 | 76,07 | -1,86% | 84.256,00 |
| 19.12.2023 | 77,52 | 78,17 | 77,11 | 77,51 | 0,23% | 60.040,00 |
| 18.12.2023 | 77,26 | 77,53 | 76,45 | 77,33 | 0,45% | 72.716,00 |
| 15.12.2023 | 78,78 | 78,78 | 76,71 | 76,98 | -1,71% | 330.044,00 |
| 14.12.2023 | 79,99 | 79,99 | 77,81 | 78,32 | -1,36% | 71.916,00 |
| 13.12.2023 | 78,99 | 79,83 | 78,20 | 79,40 | 0,24% | 70.660,00 |
| 12.12.2023 | 79,33 | 80,02 | 78,98 | 79,21 | 0,05% | 47.353,00 |
| 11.12.2023 | 78,50 | 79,25 | 78,01 | 79,17 | 0,70% | 52.727,00 |
| 08.12.2023 | 78,66 | 78,88 | 78,01 | 78,62 | -0,30% | 39.882,00 |
| 07.12.2023 | 77,98 | 78,86 | 77,45 | 78,86 | 1,60% | 23.220,00 |
| 06.12.2023 | 79,39 | 80,28 | 77,26 | 77,62 | -2,23% | 90.153,00 |
| 05.12.2023 | 78,89 | 80,25 | 78,40 | 79,39 | 0,13% | 26.694,00 |
| 04.12.2023 | 77,41 | 79,59 | 76,86 | 79,29 | 2,43% | 63.421,00 |
| 01.12.2023 | 76,43 | 77,58 | 76,28 | 77,41 | 0,62% | 42.190,00 |
| 30.11.2023 | 76,19 | 76,97 | 75,90 | 76,93 | 0,50% | 30.762,00 |