77,380$
0,65%
Echtzeit-Aktienkurs Safety Insurance Group
Bid:
Ask:
Aktienkurse zur Safety Insurance Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 77,06 | 77,63 | 76,57 | 77,35 | 0,61% | 55.143,00 |
| 30.05.2024 | 77,06 | 77,36 | 76,61 | 76,88 | 0,16% | 36.414,00 |
| 29.05.2024 | 76,75 | 77,15 | 76,44 | 76,76 | -0,20% | 42.722,00 |
| 28.05.2024 | 76,65 | 77,15 | 76,38 | 76,91 | 0,31% | 61.569,00 |
| 24.05.2024 | 77,10 | 77,48 | 76,49 | 76,67 | -0,17% | 30.779,00 |
| 23.05.2024 | 78,42 | 78,42 | 76,31 | 76,80 | -2,22% | 45.925,00 |
| 22.05.2024 | 79,05 | 79,48 | 78,35 | 78,54 | -0,51% | 35.344,00 |
| 21.05.2024 | 78,93 | 80,03 | 78,85 | 78,94 | -0,49% | 28.659,00 |
| 20.05.2024 | 80,01 | 80,21 | 79,33 | 79,33 | -1,16% | 39.360,00 |
| 17.05.2024 | 81,24 | 81,24 | 80,06 | 80,26 | -0,88% | 33.097,00 |
| 16.05.2024 | 80,10 | 81,21 | 79,64 | 80,97 | 1,70% | 39.895,00 |
| 15.05.2024 | 80,74 | 80,74 | 79,33 | 79,62 | -0,92% | 42.957,00 |
| 14.05.2024 | 81,38 | 81,70 | 79,49 | 80,36 | -1,63% | 48.301,00 |
| 13.05.2024 | 83,31 | 84,03 | 81,54 | 81,69 | -1,66% | 34.678,00 |
| 10.05.2024 | 84,04 | 84,04 | 82,92 | 83,07 | -1,52% | 44.196,00 |
| 09.05.2024 | 83,00 | 84,35 | 82,08 | 84,35 | 2,52% | 38.829,00 |
| 08.05.2024 | 81,20 | 82,83 | 80,93 | 82,28 | 1,39% | 37.131,00 |
| 07.05.2024 | 80,90 | 82,27 | 80,90 | 81,15 | 0,19% | 46.786,00 |
| 06.05.2024 | 79,84 | 81,40 | 79,35 | 81,00 | 2,02% | 37.193,00 |
| 03.05.2024 | 81,67 | 82,00 | 79,15 | 79,40 | -2,17% | 56.361,00 |
| 02.05.2024 | 80,60 | 81,55 | 80,02 | 81,16 | 1,22% | 29.860,00 |
| 01.05.2024 | 79,07 | 81,50 | 79,07 | 80,19 | 0,77% | 23.621,00 |
| 30.04.2024 | 78,68 | 79,68 | 78,18 | 79,57 | 0,90% | 34.052,00 |
| 29.04.2024 | 78,71 | 79,76 | 78,71 | 78,86 | 0,05% | 30.429,00 |
| 26.04.2024 | 78,51 | 79,24 | 78,21 | 78,82 | -0,29% | 32.056,00 |
| 25.04.2024 | 80,23 | 80,25 | 78,66 | 79,05 | -3,23% | 35.359,00 |
| 24.04.2024 | 81,32 | 81,72 | 80,00 | 81,69 | -0,45% | 30.691,00 |
| 23.04.2024 | 82,60 | 83,29 | 82,06 | 82,06 | -0,46% | 29.168,00 |
| 22.04.2024 | 82,27 | 83,34 | 82,03 | 82,44 | 0,56% | 37.083,00 |
| 19.04.2024 | 78,62 | 82,14 | 78,59 | 81,98 | 3,88% | 68.241,00 |
| 18.04.2024 | 78,52 | 79,84 | 78,52 | 78,92 | 0,88% | 28.758,00 |
| 17.04.2024 | 79,87 | 80,00 | 78,16 | 78,23 | -1,97% | 28.475,00 |
| 16.04.2024 | 78,93 | 80,08 | 78,54 | 79,80 | 1,12% | 29.271,00 |
| 15.04.2024 | 78,25 | 78,92 | 77,85 | 78,92 | 1,05% | 39.124,00 |
| 12.04.2024 | 77,40 | 78,18 | 77,24 | 78,10 | 0,79% | 34.922,00 |
| 11.04.2024 | 78,45 | 78,47 | 77,41 | 77,49 | -1,21% | 23.976,00 |
| 10.04.2024 | 76,37 | 78,47 | 76,34 | 78,44 | 1,46% | 43.367,00 |
| 09.04.2024 | 78,53 | 78,53 | 76,87 | 77,31 | -1,02% | 24.917,00 |
| 08.04.2024 | 77,94 | 78,97 | 77,69 | 78,11 | 0,01% | 21.619,00 |
| 05.04.2024 | 79,96 | 79,96 | 78,03 | 78,10 | -2,70% | 44.944,00 |
| 04.04.2024 | 81,06 | 81,41 | 80,22 | 80,27 | -0,51% | 40.804,00 |
| 03.04.2024 | 80,58 | 81,28 | 80,30 | 80,68 | -0,37% | 20.855,00 |
| 02.04.2024 | 80,65 | 81,10 | 80,23 | 80,98 | 0,06% | 60.588,00 |
| 01.04.2024 | 82,04 | 83,00 | 80,53 | 80,93 | -1,53% | 34.247,00 |
| 28.03.2024 | 81,25 | 83,15 | 81,25 | 82,19 | 0,50% | 50.796,00 |
| 27.03.2024 | 80,88 | 81,83 | 80,84 | 81,78 | 1,56% | 31.984,00 |
| 26.03.2024 | 80,81 | 81,01 | 80,11 | 80,53 | 0,01% | 40.541,00 |
| 25.03.2024 | 80,51 | 80,83 | 80,24 | 80,52 | 0,01% | 20.418,00 |
| 22.03.2024 | 81,26 | 81,26 | 80,32 | 80,51 | -0,45% | 32.586,00 |
| 21.03.2024 | 80,80 | 81,85 | 80,46 | 80,87 | 0,05% | 32.814,00 |
| 20.03.2024 | 79,80 | 81,38 | 79,79 | 80,83 | 0,76% | 38.093,00 |
| 19.03.2024 | 80,53 | 80,92 | 80,15 | 80,22 | 0,01% | 49.994,00 |
| 18.03.2024 | 81,86 | 81,97 | 79,87 | 80,21 | -2,69% | 42.536,00 |
| 15.03.2024 | 79,91 | 82,43 | 79,86 | 82,43 | 2,90% | 201.458,00 |
| 14.03.2024 | 81,06 | 81,06 | 79,65 | 80,11 | -1,67% | 41.134,00 |
| 13.03.2024 | 80,57 | 81,47 | 80,03 | 81,47 | 1,42% | 34.299,00 |
| 12.03.2024 | 78,64 | 80,42 | 78,64 | 80,33 | 1,83% | 52.020,00 |
| 11.03.2024 | 78,78 | 79,10 | 78,46 | 78,89 | 0,14% | 31.339,00 |
| 08.03.2024 | 79,45 | 79,45 | 78,39 | 78,78 | -0,29% | 83.617,00 |
| 07.03.2024 | 79,47 | 79,80 | 78,72 | 79,01 | -0,97% | 72.545,00 |
| 06.03.2024 | 79,17 | 79,81 | 78,22 | 79,78 | 1,41% | 70.970,00 |
| 05.03.2024 | 80,40 | 80,46 | 78,56 | 78,67 | -1,98% | 41.300,00 |
| 04.03.2024 | 79,42 | 81,03 | 79,42 | 80,26 | 0,27% | 45.163,00 |
| 01.03.2024 | 82,00 | 82,00 | 79,41 | 80,04 | -2,59% | 55.810,00 |
| 29.02.2024 | 82,11 | 82,41 | 81,00 | 82,17 | 0,00% | 41.146,00 |
| 28.02.2024 | 84,79 | 85,47 | 81,45 | 82,17 | -3,92% | 52.507,00 |
| 27.02.2024 | 85,29 | 85,94 | 84,68 | 85,52 | 0,12% | 38.684,00 |
| 26.02.2024 | 84,46 | 85,73 | 83,83 | 85,42 | 0,53% | 51.855,00 |
| 23.02.2024 | 87,10 | 87,51 | 84,70 | 84,97 | -2,20% | 62.149,00 |
| 22.02.2024 | 85,16 | 86,93 | 84,80 | 86,88 | 1,32% | 83.822,00 |
| 21.02.2024 | 86,62 | 86,62 | 85,40 | 85,75 | -0,78% | 30.772,00 |
| 20.02.2024 | 86,54 | 87,80 | 86,02 | 86,42 | -0,85% | 62.560,00 |
| 16.02.2024 | 87,24 | 88,72 | 86,93 | 87,16 | 0,25% | 64.748,00 |
| 15.02.2024 | 85,35 | 86,94 | 84,69 | 86,94 | 2,61% | 46.499,00 |
| 14.02.2024 | 83,75 | 84,88 | 82,67 | 84,73 | 1,79% | 61.715,00 |
| 13.02.2024 | 84,25 | 85,05 | 82,58 | 83,24 | -2,04% | 72.534,00 |
| 12.02.2024 | 84,23 | 85,67 | 83,96 | 84,97 | 0,62% | 47.963,00 |
| 09.02.2024 | 82,63 | 84,55 | 82,25 | 84,45 | 2,53% | 48.761,00 |
| 08.02.2024 | 81,10 | 82,65 | 80,98 | 82,37 | 1,60% | 23.485,00 |
| 07.02.2024 | 81,81 | 81,95 | 80,91 | 81,07 | -1,17% | 41.842,00 |
| 06.02.2024 | 82,45 | 82,96 | 81,63 | 82,03 | -0,94% | 32.822,00 |
| 05.02.2024 | 82,52 | 83,30 | 82,15 | 82,81 | -0,52% | 43.969,00 |
| 02.02.2024 | 83,92 | 84,98 | 82,99 | 83,24 | -1,62% | 47.374,00 |
| 01.02.2024 | 83,21 | 84,79 | 83,10 | 84,61 | 1,55% | 53.805,00 |
| 31.01.2024 | 85,00 | 85,69 | 83,25 | 83,32 | -1,86% | 66.249,00 |
| 30.01.2024 | 84,37 | 84,90 | 84,37 | 84,90 | 0,32% | 40.237,00 |
| 29.01.2024 | 84,10 | 84,63 | 83,77 | 84,63 | 0,65% | 43.785,00 |
| 26.01.2024 | 84,05 | 84,19 | 83,31 | 84,08 | 0,36% | 61.065,00 |
| 25.01.2024 | 82,82 | 83,80 | 82,54 | 83,78 | 1,67% | 58.719,00 |
| 24.01.2024 | 80,77 | 82,62 | 80,57 | 82,40 | 2,70% | 56.343,00 |
| 23.01.2024 | 80,86 | 81,36 | 80,14 | 80,23 | -0,38% | 49.226,00 |
| 22.01.2024 | 79,17 | 80,71 | 78,49 | 80,54 | 1,96% | 68.922,00 |
| 19.01.2024 | 79,30 | 79,60 | 77,99 | 78,99 | 0,45% | 69.507,00 |
| 18.01.2024 | 77,90 | 78,75 | 77,73 | 78,64 | 1,24% | 67.414,00 |
| 17.01.2024 | 75,51 | 77,85 | 75,51 | 77,68 | 2,52% | 62.280,00 |
| 16.01.2024 | 75,79 | 76,15 | 74,91 | 75,77 | -0,07% | 76.985,00 |
| 12.01.2024 | 74,91 | 75,87 | 74,62 | 75,82 | 2,05% | 50.312,00 |
| 11.01.2024 | 72,97 | 74,30 | 71,99 | 74,30 | 1,17% | 91.174,00 |
| 10.01.2024 | 73,24 | 73,80 | 73,05 | 73,44 | -0,33% | 22.171,00 |
| 09.01.2024 | 74,99 | 74,99 | 73,33 | 73,68 | -2,48% | 36.838,00 |