20,000€
-5,66%
Echtzeit-Aktienkurs Saab AB (ADRs)
Bid:
Ask:
Aktienkurse zur Saab AB (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 22,00 | 25,10 | 22,00 | 24,80 | 16,98% | - |
| 17.07.2025 | 21,10 | 21,30 | 20,85 | 21,20 | 0,95% | - |
| 16.07.2025 | 21,50 | 21,60 | 20,85 | 21,00 | -2,33% | - |
| 15.07.2025 | 21,80 | 21,90 | 21,40 | 21,50 | -2,27% | - |
| 14.07.2025 | 21,90 | 22,00 | 21,50 | 22,00 | 0,92% | - |
| 11.07.2025 | 21,90 | 22,40 | 21,70 | 21,80 | -0,46% | - |
| 10.07.2025 | 22,20 | 22,20 | 21,60 | 21,90 | -1,35% | - |
| 09.07.2025 | 21,60 | 22,20 | 21,40 | 22,20 | 1,83% | - |
| 08.07.2025 | 22,40 | 22,40 | 21,60 | 21,80 | -2,68% | - |
| 07.07.2025 | 21,80 | 22,40 | 21,50 | 22,40 | 2,28% | - |
| 04.07.2025 | 21,80 | 22,00 | 21,50 | 21,90 | 0,92% | - |
| 03.07.2025 | 21,80 | 22,00 | 21,20 | 21,70 | 0,00% | - |
| 02.07.2025 | 22,00 | 22,20 | 21,20 | 21,70 | -1,36% | - |
| 01.07.2025 | 23,80 | 23,80 | 22,00 | 22,00 | -7,17% | - |
| 30.06.2025 | 22,90 | 23,80 | 22,90 | 23,70 | 3,04% | 60,00 |
| 27.06.2025 | 23,50 | 23,90 | 22,70 | 23,00 | -1,71% | - |
| 26.06.2025 | 22,20 | 23,50 | 22,20 | 23,40 | 5,41% | - |
| 25.06.2025 | 20,20 | 22,20 | 20,20 | 22,20 | 3,74% | - |
| 24.06.2025 | 21,70 | 22,00 | 21,20 | 21,40 | -1,83% | - |
| 23.06.2025 | 22,40 | 22,40 | 21,10 | 21,80 | -2,68% | - |
| 20.06.2025 | 22,40 | 23,00 | 22,20 | 22,40 | 0,90% | - |
| 19.06.2025 | 21,20 | 23,40 | 21,20 | 22,20 | -1,33% | - |
| 18.06.2025 | 20,80 | 22,70 | 20,80 | 22,50 | 2,27% | - |
| 17.06.2025 | 20,00 | 22,20 | 20,00 | 22,00 | 3,77% | - |
| 16.06.2025 | 20,90 | 21,60 | 20,85 | 21,20 | 1,44% | - |
| 13.06.2025 | 19,40 | 21,20 | 19,40 | 20,90 | 2,20% | 125,00 |
| 12.06.2025 | 20,30 | 20,85 | 20,15 | 20,45 | 0,74% | - |
| 11.06.2025 | 18,30 | 20,40 | 18,30 | 20,30 | 4,91% | - |
| 10.06.2025 | 20,40 | 21,60 | 19,30 | 19,35 | -10,00% | - |
| 09.06.2025 | 21,80 | 23,10 | 21,50 | 21,50 | -7,33% | - |
| 06.06.2025 | 22,00 | 23,40 | 22,00 | 23,20 | -0,43% | - |
| 05.06.2025 | 22,20 | 23,40 | 22,20 | 23,30 | 4,95% | - |
| 04.06.2025 | 22,70 | 23,00 | 22,00 | 22,20 | -2,63% | - |
| 03.06.2025 | 21,20 | 22,90 | 21,20 | 22,80 | 1,79% | - |
| 02.06.2025 | 22,20 | 23,00 | 22,00 | 22,40 | 0,45% | - |
| 30.05.2025 | 22,60 | 22,80 | 22,20 | 22,30 | -1,33% | - |
| 29.05.2025 | 22,80 | 22,80 | 22,60 | 22,60 | -0,44% | - |
| 28.05.2025 | 22,00 | 22,90 | 21,90 | 22,70 | 4,13% | 80,00 |
| 27.05.2025 | 21,50 | 22,00 | 21,10 | 21,80 | 0,00% | - |
| 26.05.2025 | 20,20 | 22,20 | 20,20 | 21,80 | 1,40% | - |
| 23.05.2025 | 20,00 | 21,80 | 20,00 | 21,50 | 0,94% | - |
| 22.05.2025 | 21,20 | 21,40 | 21,10 | 21,30 | 0,47% | - |
| 21.05.2025 | 19,60 | 21,40 | 19,60 | 21,20 | 1,68% | - |
| 20.05.2025 | 21,05 | 21,05 | 20,35 | 20,85 | -0,71% | - |
| 19.05.2025 | 19,40 | 21,20 | 19,40 | 21,00 | 2,19% | - |
| 16.05.2025 | 20,50 | 20,85 | 20,45 | 20,55 | 0,24% | - |
| 15.05.2025 | 19,70 | 20,70 | 19,55 | 20,50 | 4,06% | 200,00 |
| 14.05.2025 | 18,50 | 20,10 | 18,50 | 19,70 | 0,77% | - |
| 13.05.2025 | 18,80 | 20,10 | 18,80 | 19,55 | -1,76% | - |
| 12.05.2025 | 20,65 | 20,65 | 19,35 | 19,90 | -3,16% | - |
| 09.05.2025 | 20,20 | 21,40 | 20,20 | 20,55 | -3,97% | - |
| 08.05.2025 | 20,85 | 21,50 | 20,70 | 21,40 | 2,39% | - |
| 07.05.2025 | 21,00 | 21,40 | 20,65 | 20,90 | -0,48% | - |
| 06.05.2025 | 20,00 | 21,40 | 20,00 | 21,00 | -0,94% | - |
| 05.05.2025 | 20,00 | 21,40 | 20,00 | 21,20 | 0,47% | - |
| 02.05.2025 | 20,45 | 21,40 | 20,30 | 21,10 | 2,43% | - |
| 30.04.2025 | 20,35 | 20,65 | 20,10 | 20,60 | 2,74% | 1.100,00 |
| 29.04.2025 | 18,30 | 20,10 | 18,30 | 20,05 | 3,89% | - |
| 28.04.2025 | 18,30 | 19,75 | 18,30 | 19,30 | -0,77% | - |
| 25.04.2025 | 19,55 | 20,50 | 18,60 | 19,45 | -0,26% | - |
| 24.04.2025 | 18,10 | 19,50 | 18,10 | 19,50 | 1,83% | 30,00 |
| 23.04.2025 | 20,20 | 20,20 | 18,95 | 19,15 | -5,20% | - |
| 22.04.2025 | 19,90 | 20,60 | 19,90 | 20,20 | 0,00% | 200,00 |
| 17.04.2025 | 19,95 | 20,30 | 19,55 | 20,20 | 1,51% | 224,00 |
| 16.04.2025 | 19,90 | 20,10 | 19,55 | 19,90 | -1,00% | 100,00 |
| 15.04.2025 | 19,50 | 20,10 | 19,50 | 20,10 | 3,08% | 1.545,00 |
| 14.04.2025 | 18,85 | 19,50 | 18,60 | 19,50 | 2,90% | - |
| 11.04.2025 | 18,45 | 19,00 | 18,15 | 18,95 | 2,16% | 2,00 |
| 10.04.2025 | 18,70 | 19,15 | 18,05 | 18,55 | -0,27% | - |
| 09.04.2025 | 17,85 | 19,50 | 17,25 | 18,60 | 3,05% | - |
| 08.04.2025 | 16,80 | 18,65 | 16,80 | 18,05 | 7,12% | - |
| 07.04.2025 | 16,85 | 17,20 | 14,05 | 16,85 | -0,88% | 70,00 |
| 04.04.2025 | 18,80 | 19,35 | 16,75 | 17,00 | -9,81% | - |
| 03.04.2025 | 17,80 | 19,05 | 17,70 | 18,85 | 4,72% | 2.500,00 |
| 02.04.2025 | 18,60 | 19,00 | 17,80 | 18,00 | -3,49% | - |
| 01.04.2025 | 18,20 | 18,70 | 17,85 | 18,65 | 3,04% | - |
| 31.03.2025 | 18,00 | 18,25 | 17,80 | 18,10 | 0,28% | - |
| 28.03.2025 | 18,70 | 18,70 | 17,70 | 18,05 | -5,99% | 2,00 |
| 27.03.2025 | 18,40 | 19,20 | 17,95 | 19,20 | 3,78% | 54,00 |
| 26.03.2025 | 18,50 | 18,85 | 18,20 | 18,50 | -0,27% | 9,00 |
| 25.03.2025 | 18,30 | 18,60 | 18,15 | 18,55 | 1,37% | - |
| 24.03.2025 | 17,30 | 18,45 | 17,25 | 18,30 | 5,17% | 148,00 |
| 21.03.2025 | 17,65 | 17,90 | 17,25 | 17,40 | -1,42% | - |
| 20.03.2025 | 17,65 | 18,00 | 17,15 | 17,65 | -0,28% | 305,00 |
| 19.03.2025 | 18,85 | 18,95 | 17,10 | 17,70 | -5,85% | 225,00 |
| 18.03.2025 | 18,55 | 19,40 | 18,10 | 18,80 | 1,35% | 512,00 |
| 17.03.2025 | 18,15 | 18,90 | 18,15 | 18,55 | 2,77% | 279,00 |
| 14.03.2025 | 16,00 | 18,20 | 16,00 | 18,05 | 6,18% | 221,00 |
| 13.03.2025 | 16,80 | 17,85 | 16,60 | 17,00 | -4,49% | 35,00 |
| 12.03.2025 | 16,80 | 17,80 | 16,80 | 17,80 | 0,85% | - |
| 11.03.2025 | 16,70 | 17,75 | 16,70 | 17,65 | 5,37% | 150,00 |
| 10.03.2025 | 16,80 | 17,05 | 16,45 | 16,75 | 0,90% | 1.719,00 |
| 07.03.2025 | 17,30 | 17,55 | 16,40 | 16,60 | -4,60% | 142,00 |
| 06.03.2025 | 16,20 | 17,40 | 16,20 | 17,40 | 1,46% | - |
| 05.03.2025 | 16,45 | 17,50 | 15,90 | 17,15 | 3,94% | - |
| 04.03.2025 | 16,70 | 17,45 | 15,60 | 16,50 | -1,20% | 500,00 |
| 03.03.2025 | 16,35 | 17,30 | 15,45 | 16,70 | 12,08% | 1.472,00 |
| 28.02.2025 | 14,15 | 14,95 | 14,15 | 14,90 | 5,30% | 300,00 |
| 27.02.2025 | 13,65 | 14,30 | 13,65 | 14,15 | 3,28% | 50,00 |
| 26.02.2025 | 13,20 | 14,00 | 13,20 | 13,70 | -1,79% | - |