Deutsche Märkte öffnen in 33 Minuten

Safran SA (SAF.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
91,71-1,18 (-1,27%)
Börsenschluss: 05:35PM CEST
Zeitraum:
28. Sept. 2021 - 28. Sept. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Sept. 202293,2894,0591,7191,7191,71935.905
26. Sept. 202291,7993,4991,2092,8992,89836.076
23. Sept. 202295,6096,6992,3092,5592,55842.231
22. Sept. 202296,0197,2795,2895,7095,70619.355
21. Sept. 202295,8497,5095,3697,3597,35501.109
20. Sept. 202299,3599,4396,3096,5296,52712.806
19. Sept. 202298,2699,8096,8499,1299,12563.040
16. Sept. 2022100,08100,0897,8398,5398,531.264.975
15. Sept. 2022102,96103,72101,20101,68101,68777.498
14. Sept. 2022103,52103,70101,78102,98102,98803.530
13. Sept. 2022105,76106,80103,80104,02104,02565.047
12. Sept. 2022104,48106,62103,60105,92105,92618.281
09. Sept. 2022102,54104,32102,04103,80103,80539.550
08. Sept. 2022103,30103,74100,94102,62102,62447.609
07. Sept. 2022101,72103,62101,52102,64102,64685.404
06. Sept. 2022100,32101,62100,22101,14101,14466.291
05. Sept. 2022100,10100,7699,39100,76100,76421.620
02. Sept. 2022100,08102,8699,70102,36102,36504.114
01. Sept. 2022101,22101,8498,5899,4799,47659.602
31. Aug. 2022103,24103,38101,02101,90101,90842.341
30. Aug. 2022103,50104,64103,04103,16103,16382.367
29. Aug. 2022103,50104,00101,86103,40103,40385.355
26. Aug. 2022107,38108,10104,68104,80104,80586.695
25. Aug. 2022108,10108,68106,96107,10107,10430.013
24. Aug. 2022106,60107,68106,06107,40107,40512.599
23. Aug. 2022106,98109,02106,68107,02107,02598.937
22. Aug. 2022109,30109,50107,02107,84107,84581.833
19. Aug. 2022110,72111,38109,74109,92109,92505.146
18. Aug. 2022111,30112,06110,84111,58111,58360.377
17. Aug. 2022112,56112,76111,30111,62111,62363.209
16. Aug. 2022112,02113,46111,56112,46112,46438.790
15. Aug. 2022110,08112,06109,72111,98111,98360.349
12. Aug. 2022109,82110,54109,54109,74109,74515.436
11. Aug. 2022110,00110,92109,16109,90109,90442.460
10. Aug. 2022107,80109,94107,64109,82109,82519.434
09. Aug. 2022107,24108,40106,72107,98107,98501.404
08. Aug. 2022106,48108,66106,40107,34107,34384.951
05. Aug. 2022107,22107,48106,02106,06106,06533.752
04. Aug. 2022107,64107,98106,42107,32107,32475.469
03. Aug. 2022106,90109,08106,66107,76107,76439.481
02. Aug. 2022106,76108,96106,74107,14107,14771.973
01. Aug. 2022106,92107,90106,26106,92106,92623.652
29. Juli 2022106,00107,38105,38106,98106,981.033.704
28. Juli 2022104,78105,42102,28105,42105,42718.734
27. Juli 2022103,78104,72102,96103,94103,94534.493
26. Juli 2022102,48105,48102,42103,44103,44727.529
25. Juli 2022102,80103,24101,66102,60102,60561.035
22. Juli 2022102,52104,94102,36103,50103,50591.637
21. Juli 2022103,20104,62102,38103,04103,04663.940
20. Juli 2022104,76104,98102,54103,68103,68492.631
19. Juli 2022102,98105,16102,50104,22104,22719.383
18. Juli 2022104,40105,06103,32104,28104,28699.922
15. Juli 2022101,24104,12100,06103,94103,94891.412
14. Juli 2022100,56101,9699,52100,72100,72657.666
13. Juli 2022101,22101,9699,04101,02101,02609.907
12. Juli 202297,52101,7297,27101,32101,32861.587
11. Juli 202297,92100,2097,3398,3998,39772.600
08. Juli 202299,0099,8097,9899,4299,42768.374
07. Juli 202296,1398,7295,7798,7298,72893.668
06. Juli 202293,9095,9593,8695,3395,33758.778
05. Juli 202295,5396,0290,6691,8091,80885.959
04. Juli 202296,0696,5794,8194,9094,90471.760
01. Juli 202293,3796,6693,0695,1095,10688.084
30. Juni 202292,0094,2391,0694,2194,211.101.337
29. Juni 202295,3595,9893,2893,4493,44664.127
28. Juni 202294,4897,4994,4696,4796,47848.784
27. Juni 202295,0095,4392,8292,8792,87849.443
24. Juni 202292,9895,3291,9095,0095,00643.766
23. Juni 202293,6394,4892,4092,4092,40764.125
22. Juni 202293,5894,7792,7293,9493,94628.661
21. Juni 202296,5099,0094,9095,3095,30793.909
20. Juni 202291,2396,4690,1496,3396,33956.176
17. Juni 202290,3693,3989,8391,1491,141.458.798
16. Juni 202291,6692,1989,7489,7489,74762.000
15. Juni 202290,0791,7089,2091,7091,70891.855
14. Juni 202289,4590,6187,8588,7088,70905.208
13. Juni 202290,2791,3787,9888,3488,341.041.070
10. Juni 202294,2594,6991,6791,6791,67852.784
09. Juni 202297,4997,9395,0195,0795,07688.367
08. Juni 2022100,50101,1497,9898,0898,08729.778
07. Juni 202297,5598,5597,0097,7097,70511.510
06. Juni 202296,1098,9996,1098,5298,52547.438
03. Juni 202298,4598,5196,1996,1996,19542.886
02. Juni 202296,8298,0896,7198,0898,08512.334
01. Juni 202297,2098,5096,5896,6396,63880.062
31. Mai 202298,5698,5996,0096,2596,251.149.224
31. Mai 20220.5 Dividende
30. Mai 2022100,14101,0499,4899,9199,41487.391
27. Mai 202298,61100,4897,2099,5499,04563.735
26. Mai 202294,7798,9294,5198,5898,09608.578
25. Mai 202293,1895,0292,0894,7294,25526.437
24. Mai 202292,4494,3892,0992,0991,63814.678
23. Mai 202298,1598,3193,7796,1395,65677.067
20. Mai 202296,9598,7895,6196,0195,53628.179
19. Mai 202296,4396,6094,5895,8895,40655.451
18. Mai 202298,6099,2397,3697,9197,42499.669
17. Mai 202297,3399,0097,1398,6298,13492.944
16. Mai 202296,2396,9794,6296,4896,00710.608
13. Mai 202294,1496,6093,4996,5396,05800.030
12. Mai 202293,0394,1091,7493,7793,301.384.632
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...