Safran SA SAF
EURONEXT · Fransa · Elektronik Teknoloji
€333,00-1,40 (-%0,42)
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · EUR · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |