51,245€
-0,03%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 51,40 | 52,54 | 50,79 | 51,54 | 0,54% | - |
| 01.10.2025 | 51,60 | 51,94 | 50,68 | 51,26 | -0,74% | 220,00 |
| 30.09.2025 | 53,22 | 53,23 | 51,28 | 51,64 | -2,57% | 1.070,00 |
| 29.09.2025 | 52,50 | 53,67 | 51,35 | 53,00 | 1,79% | 370,00 |
| 26.09.2025 | 52,20 | 52,63 | 51,11 | 52,07 | 1,05% | 810,00 |
| 25.09.2025 | 50,85 | 52,50 | 50,51 | 51,53 | 1,54% | 539,00 |
| 24.09.2025 | 49,29 | 51,12 | 49,05 | 50,75 | 5,02% | 100,00 |
| 23.09.2025 | 49,90 | 50,74 | 48,33 | 48,33 | -2,51% | - |
| 22.09.2025 | 47,46 | 50,30 | 47,46 | 49,57 | 5,00% | 2.136,00 |
| 19.09.2025 | 46,34 | 47,83 | 45,90 | 47,21 | 1,52% | - |
| 18.09.2025 | 46,70 | 46,70 | 45,81 | 46,51 | -1,86% | 11,00 |
| 17.09.2025 | 47,02 | 48,66 | 46,82 | 47,39 | -1,18% | 1.550,00 |
| 16.09.2025 | 49,08 | 49,78 | 47,26 | 47,95 | -1,30% | 338,00 |
| 15.09.2025 | 48,82 | 49,00 | 46,98 | 48,58 | -1,02% | - |
| 12.09.2025 | 48,61 | 49,32 | 48,39 | 49,08 | 1,11% | - |
| 11.09.2025 | 47,21 | 48,94 | 47,06 | 48,54 | 2,60% | 200,00 |
| 10.09.2025 | 46,31 | 47,93 | 45,66 | 47,31 | 4,78% | - |
| 09.09.2025 | 45,44 | 46,49 | 44,81 | 45,15 | -4,88% | 430,00 |
| 08.09.2025 | 46,69 | 47,92 | 46,69 | 47,47 | 2,39% | - |
| 05.09.2025 | 46,08 | 47,19 | 45,85 | 46,36 | 2,62% | - |
| 04.09.2025 | 47,65 | 47,88 | 44,98 | 45,17 | -6,43% | 364,00 |
| 03.09.2025 | 48,01 | 49,03 | 47,74 | 48,28 | 0,59% | - |
| 02.09.2025 | 48,78 | 49,18 | 47,49 | 47,99 | -1,69% | - |
| 01.09.2025 | 48,42 | 49,49 | 48,37 | 48,82 | 1,15% | - |
| 29.08.2025 | 48,85 | 49,88 | 48,06 | 48,26 | -0,42% | 289,00 |
| 28.08.2025 | 48,28 | 49,17 | 47,91 | 48,47 | 0,59% | 1.050,00 |
| 27.08.2025 | 48,08 | 48,79 | 47,78 | 48,18 | 0,11% | 40,00 |
| 26.08.2025 | 47,95 | 48,38 | 47,36 | 48,13 | 0,64% | - |
| 25.08.2025 | 46,36 | 48,13 | 46,32 | 47,82 | 3,05% | - |
| 22.08.2025 | 45,89 | 46,76 | 45,80 | 46,40 | 1,70% | 202,00 |
| 21.08.2025 | 44,35 | 46,00 | 44,34 | 45,63 | 2,78% | 1.100,00 |
| 20.08.2025 | 43,81 | 44,94 | 42,38 | 44,40 | 0,19% | 48,00 |
| 19.08.2025 | 47,38 | 47,75 | 43,63 | 44,31 | -7,02% | 480,00 |
| 18.08.2025 | 46,13 | 48,20 | 45,47 | 47,65 | 4,64% | 350,00 |
| 15.08.2025 | 46,42 | 47,18 | 45,03 | 45,54 | -2,13% | - |
| 14.08.2025 | 44,85 | 46,85 | 44,54 | 46,53 | 3,67% | - |
| 13.08.2025 | 45,11 | 46,05 | 44,67 | 44,88 | -0,13% | 145,00 |
| 12.08.2025 | 44,28 | 45,25 | 44,28 | 44,94 | 1,62% | - |
| 11.08.2025 | 44,81 | 44,81 | 43,50 | 44,23 | -1,94% | 460,00 |
| 08.08.2025 | 46,66 | 47,39 | 44,69 | 45,10 | -3,73% | 260,00 |
| 07.08.2025 | 47,57 | 48,06 | 46,02 | 46,85 | -2,48% | - |
| 06.08.2025 | 47,74 | 48,40 | 47,11 | 48,04 | 0,74% | 609,00 |
| 05.08.2025 | 47,17 | 48,92 | 47,15 | 47,69 | 1,27% | 41,00 |
| 04.08.2025 | 47,22 | 47,75 | 46,75 | 47,09 | 0,23% | 225,00 |
| 01.08.2025 | 47,58 | 47,62 | 46,25 | 46,98 | -1,77% | - |
| 31.07.2025 | 47,78 | 48,11 | 47,08 | 47,82 | 0,53% | 1.330,00 |
| 30.07.2025 | 47,04 | 48,09 | 46,80 | 47,57 | 1,11% | 185,00 |
| 29.07.2025 | 45,62 | 47,30 | 45,33 | 47,05 | 3,32% | 751,00 |
| 28.07.2025 | 48,10 | 48,15 | 45,19 | 45,54 | -4,20% | 15,00 |
| 25.07.2025 | 47,40 | 48,04 | 47,04 | 47,53 | 0,21% | 500,00 |
| 24.07.2025 | 48,34 | 49,51 | 47,10 | 47,43 | -1,91% | 203,00 |
| 23.07.2025 | 46,55 | 49,09 | 46,16 | 48,36 | 3,69% | 824,00 |
| 22.07.2025 | 46,83 | 47,41 | 45,88 | 46,64 | -0,73% | 3.960,00 |
| 21.07.2025 | 49,70 | 50,30 | 45,19 | 46,98 | -6,53% | 1.346,00 |
| 18.07.2025 | 44,44 | 50,32 | 43,66 | 50,27 | 18,79% | 1.935,00 |
| 17.07.2025 | 41,86 | 42,73 | 41,58 | 42,31 | 1,19% | 300,00 |
| 16.07.2025 | 43,11 | 43,15 | 41,64 | 41,82 | -3,11% | 1.744,00 |
| 15.07.2025 | 43,97 | 44,28 | 42,71 | 43,16 | -1,83% | 340,00 |
| 14.07.2025 | 43,35 | 44,30 | 42,88 | 43,96 | 1,24% | 40,00 |
| 11.07.2025 | 43,50 | 44,88 | 43,42 | 43,43 | -1,09% | 300,00 |
| 10.07.2025 | 44,10 | 44,27 | 43,16 | 43,91 | -0,77% | 250,00 |
| 09.07.2025 | 43,60 | 44,43 | 42,88 | 44,25 | 1,38% | 2.431,00 |
| 08.07.2025 | 44,57 | 44,85 | 43,24 | 43,64 | -2,01% | - |
| 07.07.2025 | 44,10 | 44,79 | 42,98 | 44,54 | 2,06% | - |
| 04.07.2025 | 43,44 | 44,18 | 43,07 | 43,64 | 0,81% | 125,00 |
| 03.07.2025 | 43,34 | 44,00 | 42,44 | 43,29 | -0,03% | 165,00 |
| 02.07.2025 | 44,50 | 44,50 | 42,34 | 43,30 | -1,67% | 556,00 |
| 01.07.2025 | 47,33 | 47,55 | 43,18 | 44,04 | -6,72% | 100,00 |
| 30.06.2025 | 46,70 | 47,67 | 46,29 | 47,21 | 2,64% | 265,00 |
| 27.06.2025 | 46,83 | 48,08 | 45,49 | 46,00 | -1,06% | 1.637,00 |
| 26.06.2025 | 44,47 | 46,80 | 44,19 | 46,49 | 4,62% | 700,00 |
| 25.06.2025 | 42,90 | 44,63 | 42,73 | 44,44 | 4,20% | 765,00 |
| 24.06.2025 | 42,91 | 44,17 | 41,60 | 42,65 | -1,93% | 224,00 |
| 23.06.2025 | 45,00 | 45,00 | 42,23 | 43,49 | -1,23% | 1.925,00 |
| 20.06.2025 | 44,41 | 44,71 | 44,03 | 44,03 | -0,55% | - |
| 19.06.2025 | 45,00 | 46,89 | 43,75 | 44,27 | -2,47% | 160,00 |
| 18.06.2025 | 44,05 | 45,47 | 43,89 | 45,39 | 3,19% | 1.701,00 |
| 17.06.2025 | 42,42 | 44,36 | 41,88 | 43,99 | 3,58% | 2.300,00 |
| 16.06.2025 | 42,64 | 43,25 | 42,18 | 42,47 | 0,52% | 434,00 |
| 13.06.2025 | 41,30 | 42,50 | 41,20 | 42,25 | 3,19% | 40,00 |
| 12.06.2025 | 41,29 | 41,76 | 40,24 | 40,94 | 0,50% | 155,00 |
| 11.06.2025 | 38,84 | 41,05 | 38,83 | 40,74 | 5,53% | 1.986,00 |
| 10.06.2025 | 42,90 | 42,90 | 38,48 | 38,60 | -11,38% | 1.909,00 |
| 09.06.2025 | 45,96 | 46,31 | 43,07 | 43,56 | -6,33% | 531,00 |
| 06.06.2025 | 46,87 | 47,40 | 45,75 | 46,50 | -0,55% | 148,00 |
| 05.06.2025 | 44,54 | 47,32 | 44,28 | 46,76 | 5,06% | 1.090,00 |
| 04.06.2025 | 45,87 | 45,96 | 43,95 | 44,51 | -2,51% | 184,00 |
| 03.06.2025 | 45,00 | 45,85 | 44,01 | 45,65 | 1,28% | 610,00 |
| 02.06.2025 | 44,22 | 45,96 | 44,18 | 45,07 | 1,75% | 2.987,00 |
| 30.05.2025 | 45,26 | 45,55 | 44,06 | 44,30 | -2,59% | 1.536,00 |
| 29.05.2025 | 46,15 | 46,49 | 45,19 | 45,48 | -0,48% | 1.072,00 |
| 28.05.2025 | 43,85 | 46,15 | 43,68 | 45,70 | 5,28% | 4.202,00 |
| 27.05.2025 | 43,83 | 44,14 | 42,11 | 43,40 | -1,33% | 412,00 |
| 26.05.2025 | 43,36 | 44,30 | 43,18 | 43,99 | 2,21% | 316,00 |
| 23.05.2025 | 42,69 | 43,58 | 42,00 | 43,04 | 0,71% | 706,00 |
| 22.05.2025 | 42,26 | 42,99 | 42,26 | 42,73 | -0,13% | - |
| 21.05.2025 | 41,65 | 42,94 | 41,58 | 42,79 | 3,29% | 1.108,00 |
| 20.05.2025 | 42,16 | 42,42 | 40,62 | 41,43 | -1,73% | - |
| 19.05.2025 | 41,37 | 42,20 | 40,72 | 42,16 | 2,83% | 336,00 |
| 16.05.2025 | 40,95 | 41,61 | 40,77 | 41,00 | 0,39% | 1.350,00 |