SAF-HOLLAND SE SFQ
XETR · Deutschland · Produzierendes Gewerbe
€21,50-0,30 (-1,38 %)
Markt geschlossen· · EUR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | €21,50 | -1,38 % | €21,80 | €22,00 | €21,50 | 54,80K |
| 2026-09-30 | €21,80 | -1,13 % | €22,00 | €22,15 | €21,80 | 78,48K |
| 2026-09-29 | €22,05 | +0,68 % | €22,00 | €22,30 | €22,00 | 28,23K |
| 2026-09-28 | €21,90 | -0,68 % | €21,50 | €22,15 | €21,50 | 71,73K |
| 2026-09-25 | €22,05 | +0,23 % | €21,50 | €22,15 | €21,50 | 38,33K |
| 2026-09-24 | €22,00 | -2,44 % | €22,45 | €22,45 | €21,90 | 44,52K |
| 2026-09-23 | €22,55 | -0,66 % | €22,80 | €22,80 | €22,10 | 38,01K |
| 2026-09-22 | €22,70 | +1,57 % | €22,45 | €23,00 | €22,25 | 80,96K |
| 2026-09-21 | €22,35 | +1,36 % | €22,15 | €22,45 | €22,00 | 61,60K |
| 2026-09-18 | €22,05 | -2,43 % | €23,00 | €23,00 | €22,05 | 78,62K |
| 2026-09-17 | €22,60 | -0,66 % | €22,80 | €22,95 | €22,60 | 104,32K |
| 2026-09-16 | €22,75 | +0,44 % | €22,65 | €22,80 | €22,20 | 44,71K |
| 2026-09-15 | €22,65 | +2,26 % | €22,40 | €22,75 | €22,10 | 58,49K |
| 2026-09-14 | €22,15 | -0,89 % | €22,60 | €22,60 | €22,00 | 61,94K |
| 2026-09-11 | €22,35 | +1,36 % | €22,05 | €22,35 | €21,90 | 81,53K |
| 2026-09-10 | €22,05 | +1,38 % | €21,65 | €22,20 | €21,65 | 124,31K |
| 2026-09-09 | €21,75 | -1,36 % | €22,75 | €22,75 | €21,65 | 82,54K |
| 2026-09-08 | €22,05 | 0,00 % | €22,05 | €22,20 | €21,70 | 130,04K |
| 2026-09-07 | €22,05 | -2,43 % | €22,60 | €22,65 | €22,05 | 64,57K |
| 2026-09-04 | €22,60 | +1,57 % | €22,25 | €22,60 | €22,10 | 151,99K |
| 2026-09-03 | €22,25 | +2,77 % | €22,10 | €22,40 | €21,55 | 227,64K |
| 2026-09-02 | €21,65 | -1,59 % | €21,75 | €21,75 | €21,30 | 79,37K |
| 2026-09-01 | €22,00 | -1,12 % | €22,40 | €22,40 | €21,90 | 63,76K |
| 2026-08-31 | €22,25 | -0,22 % | €22,50 | €22,50 | €22,15 | 79,86K |
| 2026-08-28 | €22,30 | 0,00 % | €22,80 | €22,80 | €22,20 | 41,94K |
| 2026-08-27 | €22,30 | -1,98 % | €22,80 | €22,80 | €22,20 | 60,75K |
| 2026-08-26 | €22,75 | +0,66 % | €22,70 | €22,85 | €22,60 | 65,18K |
| 2026-08-25 | €22,60 | -0,44 % | €23,00 | €23,00 | €22,50 | 68,11K |
| 2026-08-24 | €22,70 | -0,44 % | €22,70 | €22,85 | €22,50 | 61,04K |
| 2026-08-21 | €22,80 | +0,66 % | €22,80 | €22,90 | €22,65 | 69,50K |
| 2026-08-20 | €22,65 | +0,89 % | €22,50 | €22,70 | €22,30 | 61,72K |
| 2026-08-19 | €22,45 | +2,51 % | €21,95 | €22,45 | €21,85 | 111,32K |
| 2026-08-18 | €21,90 | +1,39 % | €21,50 | €22,05 | €21,40 | 103,86K |
| 2026-08-17 | €21,60 | +0,47 % | €21,55 | €21,65 | €21,30 | 81,43K |
| 2026-08-14 | €21,50 | +0,47 % | €21,90 | €21,90 | €21,25 | 52,36K |
| 2026-08-13 | €21,40 | +0,71 % | €21,90 | €21,90 | €21,20 | 56,41K |
| 2026-08-12 | €21,25 | +0,71 % | €21,90 | €21,90 | €21,10 | 53,85K |
| 2026-08-11 | €21,10 | -1,86 % | €21,10 | €21,50 | €20,75 | 85,81K |
| 2026-08-10 | €21,50 | -0,46 % | €21,90 | €21,90 | €21,10 | 52,22K |
| 2026-08-07 | €21,60 | +0,47 % | €21,55 | €21,80 | €21,15 | 70,65K |
| 2026-08-06 | €21,50 | +2,38 % | €21,30 | €21,95 | €20,75 | 125,44K |
| 2026-08-05 | €21,00 | -0,24 % | €21,15 | €21,15 | €20,80 | 81,01K |
| 2026-08-04 | €21,05 | -1,64 % | €21,60 | €21,60 | €20,80 | 52,45K |
| 2026-08-03 | €21,40 | -0,70 % | €21,70 | €21,80 | €21,30 | 52,19K |
| 2026-07-31 | €21,55 | -1,82 % | €21,90 | €22,20 | €21,30 | 133,67K |
| 2026-07-30 | €21,95 | +3,54 % | €21,60 | €22,05 | €21,35 | 135,17K |
| 2026-07-29 | €21,20 | +1,19 % | €20,70 | €21,75 | €20,65 | 99,55K |
| 2026-07-28 | €20,95 | +0,72 % | €20,80 | €21,15 | €20,80 | 62,54K |
| 2026-07-27 | €20,80 | -0,48 % | €21,00 | €21,15 | €20,70 | 55,44K |
| 2026-07-24 | €20,90 | +1,21 % | €19,98 | €21,00 | €19,98 | 41,56K |
| 2026-07-23 | €20,65 | 0,00 % | €20,55 | €20,75 | €20,40 | 61,92K |
| 2026-07-22 | €20,65 | +1,72 % | €19,98 | €20,70 | €19,98 | 44,67K |
| 2026-07-21 | €20,30 | +1,70 % | €19,50 | €20,40 | €19,38 | 40,65K |
| 2026-07-20 | €19,96 | -1,92 % | €20,20 | €20,45 | €19,94 | 33,56K |
| 2026-07-17 | €20,35 | -1,45 % | €20,30 | €20,40 | €19,98 | 28,41K |
| 2026-07-16 | €20,65 | +1,72 % | €20,05 | €20,65 | €20,00 | 33,15K |
| 2026-07-15 | €20,30 | +1,81 % | €19,86 | €20,30 | €19,72 | 68,31K |
| 2026-07-14 | €19,94 | 0,00 % | €20,20 | €20,20 | €19,70 | 52,24K |
| 2026-07-13 | €19,94 | 0,00 % | €19,66 | €20,05 | €19,66 | 46,82K |
| 2026-07-10 | €19,94 | -0,20 % | €20,20 | €20,20 | €19,80 | 43,55K |
| 2026-07-09 | €19,98 | +1,83 % | €20,40 | €20,40 | €19,78 | 43,85K |
| 2026-07-08 | €19,62 | -3,59 % | €20,40 | €20,40 | €19,62 | 47,08K |
| 2026-07-07 | €20,35 | -2,16 % | €20,75 | €20,95 | €20,15 | 45,83K |
| 2026-07-06 | €20,80 | +0,73 % | €20,70 | €21,00 | €20,60 | 40,05K |
| 2026-07-03 | €20,65 | +1,72 % | €20,10 | €20,70 | €20,10 | 144,69K |
| 2026-07-02 | €20,30 | +0,50 % | €20,30 | €20,45 | €20,15 | 35,78K |
| 2026-07-01 | €20,20 | -0,25 % | €20,50 | €20,50 | €20,15 | 39,37K |
| 2026-06-30 | €20,25 | +1,45 % | €20,10 | €20,55 | €19,90 | 47,38K |
| 2026-06-29 | €19,96 | -0,10 % | €20,30 | €20,45 | €19,96 | 97,68K |
| 2026-06-26 | €19,98 | -0,10 % | €20,30 | €20,30 | €19,60 | 50,83K |
| 2026-06-25 | €20,00 | 0,00 % | €20,00 | €20,00 | €20,00 | 0 |
| 2026-06-24 | €20,00 | +1,01 % | €19,98 | €20,15 | €19,62 | 76,48K |
| 2026-06-23 | €19,80 | -1,25 % | €19,62 | €19,80 | €19,28 | 55,43K |
| 2026-06-22 | €20,05 | +1,78 % | €19,70 | €20,15 | €19,46 | 59,58K |
| 2026-06-19 | €19,70 | +0,20 % | €19,60 | €19,70 | €19,50 | 71,18K |
| 2026-06-18 | €19,66 | -1,95 % | €20,30 | €20,30 | €19,22 | 47,66K |
| 2026-06-17 | €20,05 | -1,23 % | €20,70 | €20,70 | €19,92 | 34,51K |
| 2026-06-16 | €20,30 | -1,46 % | €20,55 | €20,75 | €20,05 | 39,57K |
| 2026-06-15 | €20,60 | 0,00 % | €21,15 | €21,20 | €20,40 | 59,53K |
| 2026-06-12 | €20,60 | +4,99 % | €19,80 | €20,60 | €19,80 | 84,95K |
| 2026-06-11 | €19,62 | +1,66 % | €19,20 | €19,78 | €19,20 | 45,54K |
| 2026-06-10 | €19,30 | -0,10 % | €19,80 | €19,80 | €18,98 | 67,53K |
| 2026-06-09 | €19,32 | -2,72 % | €19,90 | €19,90 | €19,32 | 47,25K |
| 2026-06-08 | €19,86 | -1,44 % | €19,68 | €19,94 | €19,58 | 39,14K |
| 2026-06-05 | €20,15 | +0,50 % | €19,98 | €20,20 | €19,90 | 48,84K |
| 2026-06-04 | €20,05 | 0,00 % | €20,40 | €20,40 | €19,80 | 48,03K |
| 2026-06-03 | €20,05 | +2,93 % | €19,44 | €20,70 | €19,16 | 181,54K |
| 2026-06-02 | €19,48 | -3,80 % | €20,50 | €20,80 | €19,48 | 152,80K |
| 2026-06-01 | €20,25 | -2,88 % | €20,80 | €20,80 | €20,20 | 44,89K |
| 2026-05-29 | €20,85 | -0,24 % | €21,00 | €21,15 | €20,65 | 95,19K |