Deutsche Märkte geschlossen

Safran SA (SAF.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
98,66-3,48 (-3,41%)
Börsenschluss: 05:35PM CET
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EUR
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 2021102,88103,7297,9498,6698,661.226.102
02. Dez. 2021101,60105,02101,10102,14102,141.456.539
01. Dez. 2021100,00103,2499,38103,12103,121.605.680
30. Nov. 202199,66101,5696,8898,7898,782.125.689
29. Nov. 2021102,50103,78101,00101,60101,601.134.580
26. Nov. 2021106,60106,6099,17101,10101,102.363.910
25. Nov. 2021112,36113,08111,32112,66112,66467.813
24. Nov. 2021112,88113,76110,80112,48112,48725.626
23. Nov. 2021111,20113,54111,10112,22112,22643.585
22. Nov. 2021113,40114,16111,10111,60111,60949.626
19. Nov. 2021116,00116,38111,50112,96112,961.313.462
18. Nov. 2021116,22117,66115,08115,82115,82811.502
17. Nov. 2021119,30119,32115,74116,20116,201.017.171
16. Nov. 2021120,48121,38119,36119,48119,48603.377
15. Nov. 2021121,30122,92120,18120,66120,66414.444
12. Nov. 2021121,28122,48120,94121,12121,12565.900
11. Nov. 2021122,52123,12121,02121,58121,58736.314
10. Nov. 2021120,54123,00120,26123,00123,00636.279
09. Nov. 2021119,94122,72119,94120,62120,62618.794
08. Nov. 2021120,24121,28118,84120,12120,12554.204
05. Nov. 2021114,50120,60112,70120,36120,361.169.478
04. Nov. 2021115,00116,48114,14114,60114,60596.638
03. Nov. 2021114,86114,96113,20113,98113,98541.589
02. Nov. 2021115,12115,58114,00115,18115,18578.932
01. Nov. 2021115,08117,24114,02115,02115,02883.346
29. Okt. 2021115,90119,08115,00116,04116,041.228.196
28. Okt. 2021111,50114,20111,50114,08114,08723.864
27. Okt. 2021111,58113,02111,16112,00112,00792.390
26. Okt. 2021108,00113,48107,18112,46112,46914.717
25. Okt. 2021110,64110,74106,92107,76107,76969.033
22. Okt. 2021110,48111,60110,06110,52110,52820.227
21. Okt. 2021108,50111,10107,14110,60110,60832.267
20. Okt. 2021111,22111,62107,86109,02109,02860.574
19. Okt. 2021113,90114,00111,00111,00111,00769.224
18. Okt. 2021115,64115,76112,58113,46113,46915.267
15. Okt. 2021113,88116,56113,88115,98115,98941.388
14. Okt. 2021113,50114,50112,04113,92113,92602.973
13. Okt. 2021112,60112,90111,50112,74112,74676.414
12. Okt. 2021113,80113,94111,62112,70112,70700.512
11. Okt. 2021114,54117,22114,18115,74115,74842.326
08. Okt. 2021112,90115,12112,90115,12115,12826.769
07. Okt. 2021111,36113,66110,80113,50113,50946.538
06. Okt. 2021110,50110,54108,34110,20110,20791.160
05. Okt. 2021109,44111,06109,02111,00111,00793.078
04. Okt. 2021110,86111,62109,20109,20109,20594.835
01. Okt. 2021107,74111,34106,56111,16111,16888.020
30. Sept. 2021114,00114,16109,60109,66109,661.643.645
29. Sept. 2021110,60113,54110,58112,52112,521.302.955
28. Sept. 2021114,40114,40109,44109,64109,641.228.565
27. Sept. 2021112,32115,48112,30115,02115,02966.759
24. Sept. 2021111,60112,20110,88111,38111,38552.943
23. Sept. 2021111,42113,00111,22111,70111,70679.979
22. Sept. 2021109,56110,72109,56110,36110,36651.589
21. Sept. 2021108,08109,72106,86109,10109,10941.046
20. Sept. 2021103,54108,42102,16107,66107,661.086.179
17. Sept. 2021105,40106,88103,56105,28105,282.340.971
16. Sept. 2021103,34105,72102,74104,62104,62829.457
15. Sept. 2021103,76105,00102,36102,36102,36872.961
14. Sept. 2021107,14107,50103,66103,66103,661.210.469
13. Sept. 2021105,26107,68104,52107,30107,30858.260
10. Sept. 2021105,48106,00104,08104,70104,70690.256
09. Sept. 2021101,64105,60101,64104,82104,82818.806
08. Sept. 2021102,64103,56101,64101,64101,64871.285
07. Sept. 2021104,18104,36102,44102,86102,86658.243
06. Sept. 2021104,90105,18104,16104,22104,22405.692
03. Sept. 2021106,84107,02104,44104,44104,44719.050
02. Sept. 2021108,08108,54106,36107,00107,00620.106
01. Sept. 2021107,20108,62106,82108,24108,24820.516
31. Aug. 2021104,74106,26103,44106,26106,261.287.362
30. Aug. 2021106,98107,42106,14106,32106,32268.121
27. Aug. 2021106,86107,40106,44107,12107,12430.124
26. Aug. 2021106,42107,30105,72107,02107,02552.569
25. Aug. 2021105,70107,94105,42107,04107,04656.263
24. Aug. 2021105,06105,54104,24105,34105,34620.782
23. Aug. 2021105,76106,00104,10104,10104,10597.330
20. Aug. 2021104,60105,18103,78104,62104,62755.160
19. Aug. 2021105,00105,78104,18104,32104,32785.668
18. Aug. 2021106,64106,78105,52106,58106,58779.051
17. Aug. 2021107,46107,52105,76106,62106,62767.017
16. Aug. 2021109,52109,52107,22107,68107,68617.880
13. Aug. 2021109,60110,28109,06109,74109,74477.253
12. Aug. 2021109,50110,50108,66109,70109,70716.134
11. Aug. 2021110,04110,52109,36109,60109,60701.478
10. Aug. 2021110,00110,44109,34109,58109,58613.341
09. Aug. 2021112,60112,60109,68110,10110,10514.932
06. Aug. 2021111,34113,44111,04112,60112,60728.823
05. Aug. 2021109,60112,52109,60111,50111,50831.888
04. Aug. 2021109,76111,28108,92109,42109,42619.026
03. Aug. 2021111,28111,78109,12109,50109,50773.544
02. Aug. 2021111,96114,36111,40111,48111,48696.846
30. Juli 2021112,14112,90109,58110,30110,301.018.588
29. Juli 2021117,82117,82112,80113,00113,001.208.193
28. Juli 2021115,44118,34115,26116,82116,82618.983
27. Juli 2021115,58116,56114,22115,26115,26860.637
26. Juli 2021115,52117,34114,98116,22116,22595.192
23. Juli 2021115,22118,48115,14116,40116,40595.164
22. Juli 2021116,80117,84114,46114,50114,50511.616
21. Juli 2021111,84116,32111,84115,92115,92782.633
20. Juli 2021109,16111,70109,16110,88110,88852.219
19. Juli 2021112,36112,36106,58107,84107,841.281.161
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...