Safran SA SAF
EURONEXT · Frankreich · Elektronische Technologie
€333,00-1,40 (-0,42 %)
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | €332,80 | -0,48 % | €334,30 | €337,80 | €329,60 | 178,53K |
| 2026-09-30 | €334,40 | -0,21 % | €334,70 | €340,70 | €332,50 | 736,43K |
| 2026-09-29 | €335,10 | +0,63 % | €333,10 | €339,10 | €331,30 | 539,47K |
| 2026-09-28 | €333,00 | -0,98 % | €336,70 | €339,10 | €332,70 | 388,50K |
| 2026-09-25 | €336,30 | +0,60 % | €338,00 | €340,30 | €335,10 | 518,44K |
| 2026-09-24 | €334,30 | -0,51 % | €334,70 | €337,00 | €329,30 | 434,34K |
| 2026-09-23 | €336,00 | +1,20 % | €333,00 | €338,90 | €331,50 | 461,30K |
| 2026-09-22 | €332,00 | +0,39 % | €329,60 | €336,80 | €326,60 | 413,95K |
| 2026-09-21 | €330,70 | +2,38 % | €325,50 | €330,80 | €325,10 | 413,76K |
| 2026-09-18 | €323,00 | -2,59 % | €330,90 | €331,00 | €321,70 | 1,20M |
| 2026-09-17 | €331,60 | +1,62 % | €329,40 | €333,70 | €328,30 | 542,57K |
| 2026-09-16 | €326,30 | +1,24 % | €325,40 | €327,40 | €323,00 | 519,14K |
| 2026-09-15 | €322,30 | +0,22 % | €321,50 | €325,40 | €320,40 | 384,71K |
| 2026-09-14 | €321,60 | -2,60 % | €327,40 | €330,00 | €319,40 | 433,83K |
| 2026-09-11 | €330,20 | +2,55 % | €325,00 | €332,20 | €324,10 | 422,73K |
| 2026-09-10 | €322,00 | -0,25 % | €322,40 | €324,80 | €318,90 | 481,26K |
| 2026-09-09 | €322,80 | -3,24 % | €328,50 | €329,90 | €321,30 | 630,86K |
| 2026-09-08 | €333,60 | +0,15 % | €332,70 | €333,60 | €329,20 | 224,76K |
| 2026-09-07 | €333,10 | -0,12 % | €333,70 | €337,50 | €332,60 | 260,76K |
| 2026-09-04 | €333,50 | +0,60 % | €331,90 | €334,80 | €330,50 | 245,94K |
| 2026-09-03 | €331,50 | +0,85 % | €328,60 | €332,70 | €326,80 | 357,30K |
| 2026-09-02 | €328,70 | -0,87 % | €330,30 | €334,20 | €328,70 | 460,55K |
| 2026-09-01 | €331,60 | -1,60 % | €336,10 | €336,70 | €329,20 | 499,86K |
| 2026-08-31 | €337,00 | -2,09 % | €343,30 | €343,60 | €334,70 | 757,84K |
| 2026-08-28 | €344,20 | +0,29 % | €347,00 | €347,90 | €343,00 | 492,94K |
| 2026-08-27 | €343,20 | -2,05 % | €349,80 | €351,70 | €341,70 | 422,27K |
| 2026-08-26 | €350,40 | +1,92 % | €346,00 | €354,50 | €345,00 | 463,84K |
| 2026-08-25 | €343,80 | +1,15 % | €343,00 | €349,00 | €342,90 | 308,96K |
| 2026-08-24 | €339,90 | -1,08 % | €342,60 | €343,10 | €338,90 | 377,38K |
| 2026-08-21 | €343,60 | 0,00 % | €342,10 | €344,40 | €339,60 | 328,85K |
| 2026-08-20 | €343,60 | -1,58 % | €349,60 | €350,70 | €342,90 | 380,57K |
| 2026-08-19 | €349,10 | -1,13 % | €354,90 | €358,40 | €349,10 | 490,58K |
| 2026-08-18 | €353,10 | -2,22 % | €358,00 | €358,80 | €352,20 | 480,53K |
| 2026-08-17 | €361,10 | +0,17 % | €360,50 | €363,70 | €359,80 | 293,08K |
| 2026-08-14 | €360,50 | +0,70 % | €357,30 | €362,00 | €357,20 | 298,16K |
| 2026-08-13 | €358,00 | -1,54 % | €364,20 | €365,10 | €356,40 | 299,74K |
| 2026-08-12 | €363,60 | +0,58 % | €362,10 | €366,50 | €360,30 | 359,07K |
| 2026-08-11 | €361,50 | -0,47 % | €361,70 | €364,20 | €359,40 | 290,99K |
| 2026-08-10 | €363,20 | +1,62 % | €354,00 | €363,70 | €353,50 | 506,97K |
| 2026-08-07 | €357,40 | +0,62 % | €355,00 | €360,40 | €354,70 | 369,63K |
| 2026-08-06 | €355,20 | -0,92 % | €357,50 | €361,90 | €354,50 | 514,33K |
| 2026-08-05 | €358,50 | +0,59 % | €358,30 | €361,50 | €357,05 | 364,41K |
| 2026-08-04 | €356,40 | +1,45 % | €355,00 | €358,50 | €348,80 | 464,55K |
| 2026-08-03 | €351,30 | +3,81 % | €346,00 | €353,10 | €345,80 | 594,61K |
| 2026-07-31 | €338,40 | -0,56 % | €340,20 | €345,70 | €337,60 | 596,73K |
| 2026-07-30 | €340,30 | +0,15 % | €339,00 | €343,50 | €335,80 | 483,06K |
| 2026-07-29 | €339,80 | -0,93 % | €345,60 | €347,50 | €339,10 | 604,78K |
| 2026-07-28 | €343,00 | +2,94 % | €332,80 | €345,70 | €329,00 | 741,14K |
| 2026-07-27 | €333,20 | +1,03 % | €334,40 | €341,80 | €333,20 | 617,44K |
| 2026-07-24 | €329,80 | +2,61 % | €320,40 | €330,30 | €319,60 | 497,86K |
| 2026-07-23 | €321,40 | -1,80 % | €324,80 | €325,00 | €316,90 | 914,98K |
| 2026-07-22 | €327,30 | +1,36 % | €323,30 | €328,20 | €322,60 | 608,89K |
| 2026-07-21 | €322,90 | -0,55 % | €324,30 | €326,90 | €317,70 | 601,25K |
| 2026-07-20 | €324,70 | -1,46 % | €328,30 | €329,50 | €323,60 | 478,16K |
| 2026-07-17 | €329,50 | +0,12 % | €325,20 | €330,50 | €323,80 | 602,37K |
| 2026-07-16 | €329,10 | -0,51 % | €330,30 | €333,70 | €322,10 | 640,07K |
| 2026-07-15 | €330,80 | +0,92 % | €326,20 | €330,80 | €323,40 | 535,00K |
| 2026-07-14 | €327,80 | -0,70 % | €325,10 | €329,60 | €322,10 | 476,98K |
| 2026-07-13 | €330,10 | -1,79 % | €333,30 | €333,80 | €327,70 | 408,53K |
| 2026-07-10 | €336,10 | -1,15 % | €340,30 | €340,30 | €332,50 | 358,73K |
| 2026-07-09 | €340,00 | +2,26 % | €335,30 | €341,10 | €333,90 | 421,65K |
| 2026-07-08 | €332,50 | -4,23 % | €340,80 | €341,80 | €330,30 | 898,30K |
| 2026-07-07 | €347,20 | -2,77 % | €354,10 | €356,60 | €345,90 | 654,01K |
| 2026-07-06 | €357,10 | +0,11 % | €358,50 | €360,80 | €356,10 | 536,29K |
| 2026-07-03 | €356,70 | +0,96 % | €356,10 | €358,20 | €353,10 | 528,70K |
| 2026-07-02 | €353,30 | +0,97 % | €348,00 | €358,20 | €346,70 | 696,26K |
| 2026-07-01 | €349,90 | +1,42 % | €346,20 | €351,20 | €345,40 | 729,16K |
| 2026-06-30 | €345,00 | +2,53 % | €339,30 | €345,70 | €338,70 | 1,02M |
| 2026-06-29 | €336,50 | +1,14 % | €332,10 | €336,50 | €329,20 | 629,99K |
| 2026-06-26 | €332,70 | -3,20 % | €339,60 | €341,60 | €331,50 | 720,43K |
| 2026-06-25 | €343,70 | +1,57 % | €338,40 | €345,60 | €337,70 | 762,27K |
| 2026-06-24 | €338,40 | +2,20 % | €329,70 | €338,60 | €329,50 | 938,37K |
| 2026-06-23 | €331,10 | -0,03 % | €329,00 | €335,20 | €326,50 | 783,54K |
| 2026-06-22 | €331,20 | +0,55 % | €329,50 | €331,50 | €328,00 | 673,04K |
| 2026-06-19 | €329,40 | -1,23 % | €333,10 | €338,70 | €329,40 | 1,30M |
| 2026-06-18 | €333,50 | +2,93 % | €328,00 | €333,50 | €326,00 | 1,27M |
| 2026-06-17 | €324,00 | 0,00 % | €326,00 | €328,90 | €323,20 | 666,60K |
| 2026-06-16 | €324,00 | +2,40 % | €317,80 | €325,80 | €317,70 | 672,61K |
| 2026-06-15 | €316,40 | +3,36 % | €320,00 | €322,30 | €315,60 | 1,07M |
| 2026-06-12 | €306,10 | +3,66 % | €306,60 | €312,30 | €302,10 | 858,93K |
| 2026-06-11 | €295,30 | +1,30 % | €290,50 | €297,00 | €290,50 | 562,62K |
| 2026-06-10 | €291,50 | -1,39 % | €296,20 | €300,40 | €291,30 | 634,19K |
| 2026-06-09 | €295,60 | +0,37 % | €293,40 | €302,90 | €293,20 | 570,55K |
| 2026-06-08 | €294,50 | -1,34 % | €290,70 | €298,10 | €287,10 | 539,02K |
| 2026-06-05 | €298,50 | -0,60 % | €301,20 | €302,00 | €297,50 | 474,81K |
| 2026-06-04 | €300,30 | +2,21 % | €293,80 | €302,40 | €292,90 | 467,00K |
| 2026-06-03 | €293,80 | -1,41 % | €296,00 | €296,60 | €291,30 | 665,17K |
| 2026-06-02 | €298,00 | +0,34 % | €298,00 | €300,80 | €293,90 | 503,25K |
| 2026-06-01 | €297,00 | -2,85 % | €302,50 | €304,10 | €292,80 | 747,14K |
| 2026-05-29 | €305,70 | +0,89 % | €307,70 | €310,90 | €305,60 | 970,49K |