Deutsche Märkte geschlossen

Safran SA (SAF.PA)

Paris - Paris Verzögerter Preis. Währung in EUR
Zur Watchlist hinzufügen
132,20+0,20 (+0,15%)
Börsenschluss: 05:35PM CET
Zeitraum:
28. Jan. 2022 - 28. Jan. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in EURDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
27. Jan. 2023132,50133,18131,78132,20132,20906.967
26. Jan. 2023131,40132,48130,84132,00132,00749.955
25. Jan. 2023131,84133,10129,94130,30130,301.092.254
24. Jan. 2023131,02132,66129,48131,28131,28952.115
23. Jan. 2023129,50131,78129,28131,38131,38668.822
20. Jan. 2023127,90129,70127,54129,42129,42732.425
19. Jan. 2023129,02129,52126,84127,22127,22998.367
18. Jan. 2023128,08131,04128,08129,30129,30948.356
17. Jan. 2023126,70129,24126,62127,98127,98597.020
16. Jan. 2023126,76127,70126,50126,70126,70420.067
13. Jan. 2023125,58127,68125,26126,54126,54525.960
12. Jan. 2023123,66126,82123,56125,24125,24875.901
11. Jan. 2023122,08123,66121,26123,10123,10922.361
10. Jan. 2023122,50122,84120,64121,84121,84512.892
09. Jan. 2023122,54123,18120,76122,14122,14804.193
06. Jan. 2023121,00122,40120,10122,40122,40724.545
05. Jan. 2023119,00120,08118,60118,80118,80539.669
04. Jan. 2023118,48119,28116,60119,00119,00749.997
03. Jan. 2023118,06120,32117,84118,00118,00601.931
02. Jan. 2023117,74118,68117,28118,54118,54375.130
30. Dez. 2022117,00117,32116,28116,92116,92414.433
29. Dez. 2022117,72118,08116,88118,02118,02291.863
28. Dez. 2022118,90119,56117,86117,98117,98344.929
27. Dez. 2022118,58119,36118,24119,36119,36289.808
23. Dez. 2022117,90118,16116,64117,56117,56316.143
22. Dez. 2022119,62120,10117,60117,88117,88551.859
21. Dez. 2022117,50119,98117,14119,54119,54589.494
20. Dez. 2022115,32117,44114,96116,90116,90500.747
19. Dez. 2022116,00117,12115,98116,58116,58469.906
16. Dez. 2022116,04117,14114,56115,82115,821.209.789
15. Dez. 2022117,44118,46115,92115,92115,92856.625
14. Dez. 2022117,94119,28117,02118,16118,16599.213
13. Dez. 2022117,68118,52116,26118,10118,10792.406
12. Dez. 2022116,28118,10116,22117,10117,10501.052
09. Dez. 2022117,22117,54115,56117,18117,18446.294
08. Dez. 2022116,34117,24115,98116,78116,78427.906
07. Dez. 2022115,68117,14115,32115,94115,94732.899
06. Dez. 2022115,90117,40115,78116,10116,10623.592
05. Dez. 2022117,40118,04115,50116,60116,60527.739
02. Dez. 2022116,48117,64116,20117,16117,16583.807
01. Dez. 2022118,20118,26115,10116,54116,54686.755
30. Nov. 2022117,50118,06116,76117,42117,421.177.144
29. Nov. 2022115,48116,92115,40116,50116,50737.347
28. Nov. 2022116,48117,62115,16115,30115,30835.031
25. Nov. 2022115,92117,62115,92117,22117,22740.113
24. Nov. 2022116,08116,82115,58116,44116,44548.134
23. Nov. 2022115,88116,48115,28116,38116,38636.572
22. Nov. 2022115,50115,92114,10115,56115,56675.536
21. Nov. 2022114,14115,38113,88114,74114,74567.556
18. Nov. 2022113,60115,14112,94114,74114,74935.715
17. Nov. 2022112,70112,74110,74112,34112,34961.023
16. Nov. 2022111,90113,98111,28112,26112,26759.182
15. Nov. 2022109,78111,94109,44111,70111,70855.562
14. Nov. 2022110,60111,30108,74109,34109,34801.109
11. Nov. 2022112,48113,38110,42110,80110,80990.253
10. Nov. 2022113,50115,20111,54112,20112,201.203.424
09. Nov. 2022113,76114,54113,06114,00114,00581.400
08. Nov. 2022113,34113,66112,52113,50113,50564.879
07. Nov. 2022113,26114,58112,26113,34113,34578.392
04. Nov. 2022112,70115,12111,30113,60113,601.069.092
03. Nov. 2022111,02112,48110,74112,08112,08637.479
02. Nov. 2022113,90114,02110,76111,34111,34935.708
01. Nov. 2022114,40115,42113,04113,42113,42557.763
31. Okt. 2022112,00113,62110,72112,72112,72859.646
28. Okt. 2022110,36114,52109,18113,70113,701.321.183
27. Okt. 2022111,74112,48110,40111,06111,061.086.147
26. Okt. 2022110,20112,86110,10112,00112,001.088.989
25. Okt. 2022109,46110,66107,76110,34110,34909.948
24. Okt. 2022108,60111,14107,64109,48109,48947.546
21. Okt. 2022106,34108,36106,08108,14108,14805.853
20. Okt. 2022105,66107,52105,40107,50107,50764.276
19. Okt. 2022108,18108,90105,26106,04106,04719.763
18. Okt. 2022107,60107,98105,86106,84106,84692.022
17. Okt. 2022103,42106,30103,10105,56105,56685.099
14. Okt. 2022104,04105,38102,24102,24102,241.003.143
13. Okt. 202297,15102,9696,87102,04102,041.425.680
12. Okt. 202298,8299,5396,7197,3297,32785.823
11. Okt. 202298,7499,6298,3298,8298,82681.414
10. Okt. 202298,73100,2498,5299,1399,13536.028
07. Okt. 202298,82101,0698,7699,5999,59636.378
06. Okt. 2022100,24101,7699,1399,4599,45699.166
05. Okt. 202298,67100,2098,5399,8399,83918.298
04. Okt. 202295,6999,5095,1499,1599,15925.093
03. Okt. 202293,2794,6291,6194,1994,19665.110
30. Sept. 202293,7494,7092,9094,0194,01770.841
29. Sept. 202292,9993,7391,6893,0193,01756.275
28. Sept. 202290,5292,8789,4192,5192,51961.298
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...