Safran

SAF
🏛️ Deutschland →
295.90
Letzte Aktualisierung: 2025-09-29
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
08:00 290.70 291.80 290.70 291.80 0.0K
08:10 290.70 290.70 290.70 290.70 0.0K
09:00 293.50 293.90 293.50 293.90 0.0K
09:05 293.40 293.40 292.10 292.20 0.0K
09:10 291.40 291.40 291.10 291.10 0.0K
09:25 291.20 291.30 291.20 291.30 0.0K
09:30 291.70 291.70 291.70 291.70 0.0K
09:35 292.50 292.50 292.50 292.50 0.0K
09:45 293.50 293.50 293.20 293.20 0.2K
10:05 293.60 293.80 293.60 293.80 0.0K
10:30 294.60 294.60 294.40 294.40 0.0K
10:40 295.00 295.00 295.00 295.00 0.0K
10:45 294.90 294.90 294.90 294.90 0.0K
10:50 294.70 294.70 294.70 294.70 0.0K
11:10 294.20 294.40 294.20 294.40 0.0K
11:30 295.10 295.10 295.00 295.00 0.0K
11:35 294.70 294.70 294.70 294.70 0.0K
11:40 294.60 294.60 294.60 294.60 0.0K
11:45 294.50 294.50 294.50 294.50 0.0K
11:55 293.80 293.80 293.80 293.80 0.0K
12:00 293.60 293.60 293.60 293.60 0.0K
12:05 293.70 293.70 293.70 293.70 0.0K
12:10 294.10 294.10 294.10 294.10 0.0K
12:25 294.20 294.20 294.10 294.10 0.0K
12:30 294.50 294.50 294.50 294.50 0.0K
12:55 294.00 294.00 294.00 294.00 0.0K
13:00 294.10 294.10 294.10 294.10 0.0K
13:10 293.90 293.90 293.90 293.90 0.0K
13:15 293.80 293.80 293.60 293.60 0.0K
13:40 293.70 293.70 293.70 293.70 0.0K
13:50 293.50 293.50 293.30 293.30 0.0K
14:10 293.30 293.30 293.30 293.30 0.0K
14:45 293.20 293.30 293.20 293.30 0.0K
14:55 293.00 293.00 293.00 293.00 0.0K
15:05 293.20 293.20 293.20 293.20 0.0K
15:30 292.70 292.70 292.70 292.70 0.0K
15:35 293.00 293.00 293.00 293.00 0.0K
15:40 293.50 293.50 293.50 293.50 0.0K
15:50 292.50 292.50 292.40 292.40 0.0K
15:55 292.30 292.30 292.30 292.30 0.1K
16:05 292.30 292.30 292.10 292.10 0.0K
16:30 293.50 293.50 293.50 293.50 0.0K
16:35 293.90 293.90 293.90 293.90 0.1K
16:40 294.30 294.30 294.30 294.30 0.0K
16:50 293.60 293.60 293.60 293.60 0.0K
16:55 293.70 293.70 293.70 293.70 0.1K
17:05 293.10 293.10 292.90 292.90 0.0K
17:15 292.80 293.00 292.80 293.00 0.0K
17:25 292.90 292.90 292.90 292.90 0.0K
17:35 293.30 293.30 293.30 293.30 0.0K
17:50 293.20 293.50 293.20 293.50 0.0K
17:55 293.40 293.40 293.40 293.40 0.0K
18:15 293.20 293.20 291.20 291.20 0.1K
18:20 292.20 292.20 292.20 292.20 0.0K
18:40 292.50 292.50 292.50 292.50 0.0K
18:45 291.30 292.40 291.30 292.40 0.0K
18:50 292.30 292.30 291.20 291.20 0.0K
19:00 291.20 292.30 291.20 292.30 0.0K
19:20 291.20 291.20 291.20 291.20 0.0K
19:30 292.50 292.50 292.50 292.50 0.0K
19:35 292.50 292.50 292.50 292.50 0.0K
19:40 292.40 292.40 292.40 292.40 0.0K
19:50 292.50 292.50 292.50 292.50 0.0K
19:55 292.60 292.60 292.60 292.60 0.0K
20:00 292.60 292.60 292.60 292.60 0.0K
20:15 292.20 292.20 292.20 292.20 0.0K
20:20 291.80 291.90 291.80 291.90 0.0K
20:25 292.90 292.90 292.90 292.90 0.0K
20:30 293.00 293.00 293.00 293.00 0.0K
20:40 293.10 293.10 293.10 293.10 0.0K
20:50 293.10 293.10 293.10 293.10 0.0K
20:55 292.00 293.10 292.00 293.10 0.0K
21:55 292.20 292.20 292.20 292.20 0.0K
22:00 292.20 292.20 292.20 292.20 0.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-29 296.70 298.00 292.90 295.90 0.0M
2025-09-26 293.80 296.80 293.10 296.60 0.0M
2025-09-25 293.80 293.90 286.90 293.30 0.0M
2025-09-24 290.70 295.10 290.70 292.20 0.0M
2025-09-23 295.30 298.50 290.20 290.20 0.0M
2025-09-22 293.70 296.20 292.00 296.00 0.0M
2025-09-19 284.20 294.10 284.20 294.10 0.0M
2025-09-18 280.90 286.20 279.20 283.60 0.0M
2025-09-17 284.90 285.10 278.20 279.50 0.0M
2025-09-16 290.30 291.10 283.10 283.90 0.0M
2025-09-15 284.40 290.00 283.50 290.00 0.0M
2025-09-12 285.30 286.50 283.60 285.40 0.0M
2025-09-11 281.50 286.30 280.20 286.30 0.0M
2025-09-10 281.90 283.40 280.30 280.40 0.0M
2025-09-09 278.10 281.60 277.40 280.90 0.0M
2025-09-08 278.10 280.50 276.60 279.40 0.0M
2025-09-05 280.90 284.80 277.00 278.20 0.0M
2025-09-04 283.00 283.00 278.90 281.80 0.0M
2025-09-03 281.70 282.80 280.00 281.60 0.0M
2025-09-02 285.00 286.70 279.10 281.70 0.0M
2025-09-01 287.00 287.40 284.50 286.10 0.0M
2025-08-29 288.00 288.10 284.00 286.90 0.0M
2025-08-28 286.90 289.10 284.30 288.50 0.0M
2025-08-27 288.60 290.00 285.00 286.50 0.0M
2025-08-26 288.50 291.90 284.10 289.10 0.0M
2025-08-25 291.70 291.80 288.80 289.20 0.0M
2025-08-22 294.50 294.50 290.20 290.20 0.0M
2025-08-21 290.00 296.10 290.00 294.00 0.0M
2025-08-20 289.90 292.50 288.10 290.50 0.0M
2025-08-19 293.10 293.30 289.90 290.30 0.0M
2025-08-18 290.40 294.30 290.30 294.00 0.0M
2025-08-15 296.80 296.90 290.50 290.90 0.0M
2025-08-14 287.40 295.00 287.40 295.00 0.0M
2025-08-13 292.30 293.40 288.10 288.20 0.0M
2025-08-12 288.70 292.20 287.40 292.10 0.0M
2025-08-11 293.90 293.90 286.60 287.70 0.0M
2025-08-08 289.20 294.50 289.20 293.30 0.0M
2025-08-07 289.30 292.30 285.20 289.20 0.0M
2025-08-06 291.10 292.20 287.20 287.60 0.0M
2025-08-05 290.20 292.20 286.30 290.20 0.0M
2025-08-04 284.40 289.10 282.70 288.00 0.0M
2025-08-01 287.90 290.10 277.00 281.30 0.0M
2025-07-31 285.10 295.00 284.80 289.20 0.0M
2025-07-30 282.20 283.40 280.50 282.60 0.0M
2025-07-29 276.70 285.30 276.30 281.90 0.0M
2025-07-28 282.40 283.20 275.20 275.70 0.0M
2025-07-25 281.10 281.90 276.40 279.40 0.0M
2025-07-24 282.60 284.10 278.40 280.00 0.0M
2025-07-23 278.40 288.00 277.00 282.80 0.0M
2025-07-22 281.10 282.90 273.70 274.70 0.0M
2025-07-21 287.00 288.00 281.90 282.70 0.0M
2025-07-18 284.90 287.30 283.60 285.60 0.0M
2025-07-17 281.10 286.00 280.90 284.10 0.0M
2025-07-16 280.30 283.50 279.40 280.70 0.0M
2025-07-15 283.30 284.20 279.30 280.00 0.0M
2025-07-14 278.80 283.80 276.90 281.80 0.0M
2025-07-11 277.70 280.20 275.70 280.00 0.0M
2025-07-10 279.60 280.70 275.30 278.30 0.0M
2025-07-09 278.80 280.20 276.50 279.50 0.0M
2025-07-08 272.70 278.20 272.70 277.60 0.0M
2025-07-07 269.30 275.50 269.10 273.00 0.0M
2025-07-04 269.10 270.50 267.00 269.00 0.0M
2025-07-03 268.40 271.50 264.90 269.30 0.0M
2025-07-02 266.90 268.60 264.40 268.60 0.0M
2025-07-01 276.30 276.40 264.10 265.30 0.0M
2025-06-30 274.50 276.90 273.50 275.20 0.0M
2025-06-27 269.10 274.90 268.20 272.40 0.0M
2025-06-26 264.30 268.00 264.00 268.00 0.0M
2025-06-25 263.40 266.20 262.90 264.10 0.0M
2025-06-24 263.00 267.00 261.80 263.30 0.0M
2025-06-23 259.40 261.00 256.90 260.30 0.0M
2025-06-20 260.80 261.20 258.70 259.20 0.0M
2025-06-19 261.00 261.80 257.30 259.50 0.0M
2025-06-18 258.80 264.80 258.00 263.00 0.0M
2025-06-17 257.60 261.00 254.70 258.40 0.0M
2025-06-16 250.00 259.60 250.00 258.70 0.0M
2025-06-13 257.00 257.10 248.90 250.00 0.0M
2025-06-12 259.30 260.30 255.90 258.10 0.0M
2025-06-11 257.90 261.80 256.90 260.80 0.0M
2025-06-10 265.60 265.90 257.60 257.90 0.0M
2025-06-09 266.90 266.90 263.40 266.30 0.0M
2025-06-06 265.50 267.10 263.60 266.10 0.0M
2025-06-05 265.40 267.40 264.40 265.80 0.0M
2025-06-04 264.50 268.20 263.60 265.40 0.0M
2025-06-03 263.00 265.90 261.70 264.00 0.0M
2025-06-02 261.80 263.20 258.00 263.10 0.0M
2025-05-30 259.70 263.00 259.10 262.00 0.0M
2025-05-29 261.50 262.40 258.90 259.70 0.0M
2025-05-28 260.10 263.20 257.60 258.90 0.0M
2025-05-27 260.80 261.50 257.40 261.50 0.0M
2025-05-26 258.70 263.70 258.60 261.90 0.0M
2025-05-23 262.20 262.90 250.70 255.30 0.0M
2025-05-22 257.70 263.40 256.60 262.60 0.0M
2025-05-21 263.10 263.10 256.00 256.90 0.0M
2025-05-20 259.90 264.50 257.60 263.70 0.0M
2025-05-19 257.20 260.40 253.60 260.10 0.0M
2025-05-16 255.40 258.20 254.10 258.20 0.0M
2025-05-15 251.20 255.40 250.20 255.30 0.0M
2025-05-14 252.80 254.00 250.70 251.90 0.0M
2025-05-13 249.10 254.60 248.50 253.50 0.0M
2025-05-12 250.80 253.50 241.70 250.20 0.0M
2025-05-09 252.60 255.50 247.40 248.30 0.0M
2025-05-08 246.10 252.60 244.60 252.00 0.0M
2025-05-07 244.10 244.70 241.80 242.50 0.0M
2025-05-06 243.60 244.20 239.20 244.20 0.0M
2025-05-05 245.80 247.30 241.60 244.00 0.0M
2025-05-02 236.00 247.70 236.00 244.90 0.0M
2025-04-30 232.70 235.70 230.60 235.50 0.0M
2025-04-29 232.60 235.00 230.80 233.10 0.0M
2025-04-28 231.30 234.60 228.90 233.30 0.0M
2025-04-25 225.80 232.50 222.00 230.70 0.0M
2025-04-24 220.00 222.80 215.70 221.30 0.0M
2025-04-23 218.90 220.60 216.30 220.00 0.0M
2025-04-22 214.50 216.20 209.60 215.70 0.0M
2025-04-17 216.50 217.40 211.10 212.80 0.0M
2025-04-16 214.60 219.90 211.60 214.80 0.0M
2025-04-15 210.60 217.90 210.00 216.80 0.0M
2025-04-14 210.00 211.70 206.50 211.10 0.0M
2025-04-11 213.60 215.10 201.90 208.40 0.0M
2025-04-10 224.00 228.00 208.60 211.30 0.0M
2025-04-09 205.50 221.90 195.70 220.20 0.0M
2025-04-08 208.60 217.30 204.00 204.60 0.0M
2025-04-07 209.00 215.00 192.45 206.20 0.0M
2025-04-04 235.00 235.80 216.20 217.10 0.0M
2025-04-03 239.40 239.40 231.40 234.50 0.0M
2025-04-02 244.60 246.00 240.70 244.60 0.0M
2025-04-01 243.50 245.50 241.20 243.70 0.0M
2025-03-31 245.00 245.20 240.20 243.70 0.0M
2025-03-28 249.90 249.90 243.50 245.10 0.0M
2025-03-27 246.50 250.70 246.20 250.30 0.0M
2025-03-26 256.20 256.20 248.40 248.40 0.0M
2025-03-25 248.00 257.10 248.00 255.70 0.0M
2025-03-24 254.60 254.60 248.00 249.90 0.0M
2025-03-21 253.30 253.40 247.80 252.30 0.0M
2025-03-20 258.80 259.50 250.00 252.30 0.0M
2025-03-19 254.80 258.90 252.20 258.70 0.0M
2025-03-18 257.20 257.20 250.60 253.30 0.0M
2025-03-17 253.30 257.60 250.20 256.90 0.0M
2025-03-14 248.90 254.50 245.40 254.00 0.0M
2025-03-13 255.90 255.90 242.40 248.90 0.0M
2025-03-12 243.40 257.80 240.80 257.20 0.0M
2025-03-11 242.60 243.50 237.50 242.20 0.0M
2025-03-10 253.80 255.00 237.70 241.50 0.0M
2025-03-07 262.90 263.80 250.00 253.40 0.0M
2025-03-06 266.90 267.00 254.70 263.70 0.0M
2025-03-05 264.00 268.00 259.70 267.90 0.0M
2025-03-04 264.90 271.40 254.30 266.00 0.0M
2025-03-03 269.80 269.80 253.50 262.90 0.0M
2025-02-28 246.20 256.30 246.10 255.50 0.0M
2025-02-27 248.70 250.30 246.00 247.20 0.0M
2025-02-26 249.20 249.90 246.30 248.00 0.0M
2025-02-25 246.10 250.10 242.60 248.50 0.0M
2025-02-24 245.30 248.90 239.50 245.90 0.0M
2025-02-21 250.00 251.60 242.10 243.80 0.0M
2025-02-20 254.80 254.90 245.00 250.00 0.0M
2025-02-19 253.30 255.20 250.90 254.30 0.0M
2025-02-18 256.10 256.20 251.50 253.50 0.0M
2025-02-17 249.30 257.20 246.90 257.20 0.0M
2025-02-14 248.80 250.90 241.00 246.10 0.0M
2025-02-13 248.00 248.60 244.40 245.00 0.0M
2025-02-12 246.00 248.90 244.30 248.00 0.0M
2025-02-11 245.50 246.40 243.70 246.10 0.0M
2025-02-10 243.70 246.60 243.00 246.50 0.0M
2025-02-07 241.00 249.10 239.10 243.60 0.0M
2025-02-06 241.80 242.70 238.00 240.30 0.0M
2025-02-05 238.30 242.20 238.30 241.50 0.0M
2025-02-04 240.30 240.50 237.90 239.30 0.0M
2025-02-03 233.30 240.10 233.30 239.20 0.0M
2025-01-31 238.80 241.00 238.10 239.10 0.0M
2025-01-30 238.90 240.80 237.40 238.80 0.0M
2025-01-29 239.00 239.70 236.10 238.20 0.0M
2025-01-28 236.10 238.40 235.40 237.50 0.0M
2025-01-27 234.00 236.00 231.00 235.80 0.0M
2025-01-24 238.80 238.80 236.20 236.80 0.0M
2025-01-23 233.10 238.90 232.20 237.70 0.0M
2025-01-22 228.30 233.60 227.90 233.20 0.0M
2025-01-21 227.40 229.80 227.00 227.40 0.0M
2025-01-20 227.80 229.00 226.20 227.50 0.0M
2025-01-17 225.60 227.80 224.90 227.60 0.0M
2025-01-16 221.00 225.70 218.00 224.40 0.0M
2025-01-15 223.10 224.00 220.70 222.40 0.0M
2025-01-14 222.90 225.60 222.00 223.00 0.0M
2025-01-13 219.80 220.70 216.50 220.70 0.0M
2025-01-10 220.10 222.40 216.20 220.60 0.0M
2025-01-09 216.00 221.20 213.00 219.90 0.0M
2025-01-08 215.80 218.50 215.50 215.60 0.0M
2025-01-07 212.70 216.30 212.70 216.20 0.0M
2025-01-06 213.00 213.40 208.40 213.10 0.0M
2025-01-03 214.60 214.70 211.30 212.30 0.0M
2025-01-02 210.90 214.90 210.90 213.70 0.0M