Deutsche Märkte öffnen in 7 Stunden 1 Minuten

Safran SA (SAF.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
206,00+3,50 (+1,73%)
Börsenschluss: 05:39PM CEST
Zeitraum:
25. Juni 2023 - 25. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
24. Juni 2024203,90206,80202,50206,00206,00478.543
21. Juni 2024203,90204,50202,10202,50202,501.470.703
20. Juni 2024201,20203,80201,20203,40203,40362.820
19. Juni 2024202,80203,10200,80200,80200,80551.044
18. Juni 2024201,90204,30200,80202,70202,70568.327
17. Juni 2024198,05200,90197,05199,90199,90696.929
14. Juni 2024202,80203,10195,50196,65196,651.349.952
13. Juni 2024208,00208,80202,70202,80202,80815.625
12. Juni 2024208,00208,90207,10208,20208,20792.502
11. Juni 2024208,80210,50205,80207,20207,20578.631
10. Juni 2024206,10208,30204,50208,30208,30706.659
07. Juni 2024212,00212,70208,30208,60208,60763.825
06. Juni 2024214,30214,90210,90210,90210,90820.174
05. Juni 2024212,40213,10211,10212,00212,00680.901
04. Juni 2024215,00216,10211,30211,30211,30570.238
03. Juni 2024216,50217,70215,20215,40215,40417.710
31. Mai 2024214,10216,20213,30214,10214,101.005.206
30. Mai 2024212,20215,00212,10213,80213,80462.018
29. Mai 2024214,70215,30211,10212,60212,60380.304
28. Mai 2024216,90217,90212,70214,80214,80494.837
28. Mai 20242.2 Dividende
27. Mai 2024216,80218,90216,80218,70216,50319.845
24. Mai 2024216,80217,30215,20216,50214,32284.852
23. Mai 2024215,10218,80214,80217,70215,51511.481
22. Mai 2024212,60215,70212,30214,90212,74428.764
21. Mai 2024212,80213,80210,80212,60210,46228.530
20. Mai 2024208,90212,50208,80212,50210,36246.048
17. Mai 2024207,10209,10206,30208,50206,40421.162
16. Mai 2024212,00212,00207,80207,80205,71354.762
15. Mai 2024209,60212,30209,30211,70209,57469.391
14. Mai 2024209,80209,80206,70208,40206,30301.449
13. Mai 2024211,80212,00209,30209,50207,39293.285
10. Mai 2024212,80215,70212,40212,50210,36498.459
09. Mai 2024211,00212,80210,30212,30210,16299.646
08. Mai 2024209,60213,50209,50211,10208,98431.918
07. Mai 2024208,00208,80206,90208,80206,70484.497
06. Mai 2024206,60208,00206,20206,40204,32230.180
03. Mai 2024205,10206,70203,80206,40204,32323.192
02. Mai 2024202,60203,60201,00202,80200,76475.358
30. Apr. 2024206,30206,30203,10204,20202,15539.686
29. Apr. 2024208,00209,80204,20204,90202,84406.845
26. Apr. 2024210,00211,50203,10208,60206,50680.117
25. Apr. 2024209,80209,80204,10207,50205,41501.784
24. Apr. 2024208,10212,40207,50210,20208,09511.185
23. Apr. 2024205,90209,30204,50209,00206,90496.496
22. Apr. 2024207,80208,10203,90205,30203,23429.718
19. Apr. 2024205,60207,70203,90205,90203,83589.183
18. Apr. 2024207,30208,80205,70208,20206,11388.351
17. Apr. 2024204,30208,50204,00206,70204,62388.728
16. Apr. 2024204,80207,30203,30205,00202,94495.443
15. Apr. 2024209,00211,00207,10207,90205,81366.710
12. Apr. 2024207,20209,70205,00205,80203,73478.136
11. Apr. 2024206,10206,80202,70205,40203,33424.290
10. Apr. 2024204,10205,40201,40205,40203,33611.980
09. Apr. 2024206,70207,60200,80203,60201,55480.590
08. Apr. 2024206,00208,80205,60208,00205,91450.569
05. Apr. 2024203,60205,50201,00205,50203,43685.964
04. Apr. 2024206,20208,70206,20206,50204,42385.457
03. Apr. 2024206,00207,00203,50206,30204,22646.950
02. Apr. 2024209,90212,00203,50205,30203,23708.324
28. März 2024209,50211,80208,30210,05207,94591.624
27. März 2024209,65213,35209,30209,35207,24479.500
26. März 2024207,70211,10207,05211,00208,88470.656
25. März 2024207,50209,30207,50208,05205,96358.517
22. März 2024206,35208,15205,85207,25205,17450.242
21. März 2024207,95208,25205,95206,65204,57540.800
20. März 2024204,70205,40203,20204,85202,79404.224
19. März 2024203,95205,90203,55205,85203,78293.921
18. März 2024202,70204,50202,00203,35201,30285.823
15. März 2024200,55203,30200,20202,35200,311.148.014
14. März 2024199,96202,85199,40200,40198,38686.374
13. März 2024198,48199,52196,90199,00197,00350.468
12. März 2024196,26197,92194,46197,92195,93582.981
11. März 2024194,50195,68193,04194,52192,56418.194
08. März 2024196,52196,60192,76195,44193,47436.526
07. März 2024197,36199,24196,62196,62194,64473.519
06. März 2024198,56199,12197,76198,72196,72415.258
05. März 2024196,16199,00196,06197,82195,83390.031
04. März 2024194,46196,48193,54196,48194,50375.304
01. März 2024194,64194,82192,16193,44191,49283.431
29. Feb. 2024193,38195,28192,60193,70191,75665.746
28. Feb. 2024192,38193,80191,94193,22191,28391.348
27. Feb. 2024194,08195,00191,90192,32190,39377.784
26. Feb. 2024192,54194,24192,28193,66191,71271.145
23. Feb. 2024191,48194,64190,06193,02191,08430.568
22. Feb. 2024189,68191,74188,22191,44189,51557.705
21. Feb. 2024191,24191,24188,36189,20187,30400.388
20. Feb. 2024188,64191,98188,14190,46188,54416.248
19. Feb. 2024187,10189,12186,80189,12187,22339.874
16. Feb. 2024183,02188,56182,74187,88185,99625.128
15. Feb. 2024184,46185,00180,50183,16181,32824.799
14. Feb. 2024173,74176,82173,68175,92174,15382.560
13. Feb. 2024174,52174,70171,78173,60171,85503.250
12. Feb. 2024176,30176,74173,40174,96173,20325.440
09. Feb. 2024175,28176,58173,22176,42174,65518.334
08. Feb. 2024176,18176,22174,94175,42173,66282.540
07. Feb. 2024177,96177,96175,40175,40173,64417.053
06. Feb. 2024176,80177,74176,20177,00175,22263.364
05. Feb. 2024175,16176,18174,74175,52173,75339.981
02. Feb. 2024174,48175,50173,76175,46173,69351.158
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...