35,505€
6,21%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 33,65 | 35,79 | 33,25 | 35,53 | 5,13% | 1.356,00 |
| 13.03.2025 | 35,79 | 35,81 | 33,17 | 33,79 | -4,48% | 1.550,00 |
| 12.03.2025 | 35,34 | 35,58 | 33,66 | 35,38 | -0,37% | 1.975,00 |
| 11.03.2025 | 33,35 | 35,52 | 33,10 | 35,51 | 6,62% | 1.780,00 |
| 10.03.2025 | 33,48 | 34,13 | 32,89 | 33,30 | -0,18% | 1.203,00 |
| 07.03.2025 | 34,40 | 35,19 | 31,11 | 33,36 | -2,31% | 2.410,00 |
| 06.03.2025 | 34,40 | 34,76 | 33,64 | 34,15 | -0,86% | 1.593,00 |
| 05.03.2025 | 32,55 | 34,99 | 31,84 | 34,45 | 3,16% | 2.462,00 |
| 04.03.2025 | 33,60 | 34,45 | 31,03 | 33,39 | -1,72% | 5.520,00 |
| 03.03.2025 | 32,75 | 34,88 | 30,74 | 33,98 | 17,38% | 10.957,00 |
| 28.02.2025 | 28,46 | 29,56 | 28,31 | 28,95 | 2,10% | 85.662,00 |
| 27.02.2025 | 27,61 | 28,58 | 27,53 | 28,35 | 2,51% | 280,00 |
| 26.02.2025 | 28,07 | 28,36 | 26,55 | 27,66 | -0,49% | 2.302,00 |
| 25.02.2025 | 27,42 | 28,16 | 26,84 | 27,79 | 3,48% | 1.484,00 |
| 24.02.2025 | 26,50 | 27,70 | 26,42 | 26,86 | 1,32% | 4.892,00 |
| 21.02.2025 | 26,31 | 26,89 | 26,01 | 26,51 | 0,72% | 5,00 |
| 20.02.2025 | 26,26 | 26,87 | 25,99 | 26,32 | 1,33% | 570,00 |
| 19.02.2025 | 26,21 | 26,54 | 25,75 | 25,97 | 0,43% | 180,00 |
| 18.02.2025 | 26,05 | 26,35 | 25,14 | 25,86 | 0,25% | 270,00 |
| 17.02.2025 | 21,78 | 26,10 | 21,78 | 25,80 | 18,65% | 1.160,00 |
| 14.02.2025 | 20,19 | 21,96 | 20,18 | 21,74 | 7,53% | 15.000,00 |
| 13.02.2025 | 19,27 | 20,28 | 18,44 | 20,22 | 5,06% | 4.990,00 |
| 12.02.2025 | 19,46 | 19,47 | 19,03 | 19,25 | -1,15% | 300,00 |
| 11.02.2025 | 19,39 | 19,52 | 19,03 | 19,47 | 0,12% | 1.200,00 |
| 10.02.2025 | 18,95 | 19,50 | 18,91 | 19,45 | 2,42% | 90,00 |
| 07.02.2025 | 20,12 | 20,13 | 18,80 | 18,99 | -5,63% | 120,00 |
| 06.02.2025 | 20,95 | 21,42 | 19,94 | 20,12 | -4,65% | - |
| 05.02.2025 | 20,75 | 21,24 | 20,68 | 21,10 | 1,22% | 400,00 |
| 04.02.2025 | 21,24 | 21,70 | 20,50 | 20,85 | -1,86% | - |
| 03.02.2025 | 20,94 | 21,50 | 20,73 | 21,24 | 1,07% | - |
| 31.01.2025 | 20,36 | 21,20 | 20,36 | 21,02 | 3,22% | - |
| 30.01.2025 | 20,35 | 20,73 | 20,24 | 20,36 | 0,47% | 1.520,00 |
| 29.01.2025 | 20,18 | 20,48 | 20,14 | 20,27 | 0,40% | - |
| 28.01.2025 | 20,27 | 20,37 | 20,00 | 20,19 | -0,10% | - |
| 27.01.2025 | 20,31 | 20,36 | 19,79 | 20,21 | -0,74% | 2.500,00 |
| 24.01.2025 | 20,49 | 20,70 | 20,15 | 20,36 | -0,44% | - |
| 23.01.2025 | 19,94 | 20,73 | 19,69 | 20,45 | 2,64% | - |
| 22.01.2025 | 20,08 | 20,18 | 19,84 | 19,92 | -0,80% | - |
| 21.01.2025 | 19,33 | 20,12 | 19,32 | 20,08 | 3,57% | - |
| 20.01.2025 | 19,56 | 19,58 | 19,04 | 19,39 | -0,72% | - |
| 17.01.2025 | 20,60 | 21,18 | 19,33 | 19,53 | -4,97% | - |
| 16.01.2025 | 20,35 | 20,83 | 20,21 | 20,55 | 1,51% | 200,00 |
| 15.01.2025 | 20,16 | 20,32 | 19,88 | 20,25 | 0,35% | 120,00 |
| 14.01.2025 | 19,88 | 20,37 | 19,78 | 20,18 | 1,66% | 5.600,00 |
| 13.01.2025 | 20,04 | 20,40 | 19,80 | 19,85 | -0,60% | 1.600,00 |
| 10.01.2025 | 20,27 | 20,66 | 19,90 | 19,97 | -1,02% | - |
| 09.01.2025 | 20,42 | 20,50 | 20,07 | 20,17 | -1,51% | - |
| 08.01.2025 | 19,82 | 20,76 | 19,65 | 20,48 | 3,43% | - |
| 07.01.2025 | 20,32 | 20,62 | 19,64 | 19,80 | -2,51% | 500,00 |
| 06.01.2025 | 20,25 | 20,39 | 20,21 | 20,31 | 0,40% | - |
| 03.01.2025 | 20,38 | 20,42 | 19,97 | 20,23 | -0,57% | - |
| 02.01.2025 | 20,36 | 20,62 | 20,23 | 20,35 | 0,10% | - |
| 30.12.2024 | 20,37 | 20,48 | 20,22 | 20,33 | 0,05% | - |
| 27.12.2024 | 20,31 | 20,69 | 20,30 | 20,32 | -0,90% | - |
| 23.12.2024 | 19,70 | 20,82 | 19,62 | 20,50 | 3,56% | - |
| 20.12.2024 | 19,64 | 19,80 | 19,16 | 19,80 | 0,76% | - |
| 19.12.2024 | 19,53 | 19,78 | 19,30 | 19,65 | 0,68% | - |
| 18.12.2024 | 19,49 | 19,65 | 19,32 | 19,51 | 0,21% | - |
| 17.12.2024 | 20,37 | 20,43 | 19,45 | 19,47 | -4,80% | 1.250,00 |
| 16.12.2024 | 20,09 | 20,50 | 20,02 | 20,46 | 1,67% | - |
| 13.12.2024 | 20,22 | 20,37 | 20,06 | 20,12 | -0,69% | - |
| 12.12.2024 | 20,25 | 20,47 | 20,12 | 20,26 | -0,12% | - |
| 11.12.2024 | 19,83 | 20,38 | 19,72 | 20,29 | 2,48% | - |
| 10.12.2024 | 20,12 | 20,23 | 19,79 | 19,80 | -1,59% | 160,00 |
| 09.12.2024 | 21,20 | 21,36 | 20,03 | 20,12 | -5,96% | - |
| 06.12.2024 | 21,61 | 21,72 | 21,18 | 21,39 | -0,83% | - |
| 05.12.2024 | 21,45 | 21,67 | 21,28 | 21,57 | 1,20% | - |
| 04.12.2024 | 21,41 | 21,57 | 21,21 | 21,32 | -0,49% | - |
| 03.12.2024 | 21,00 | 21,48 | 20,98 | 21,42 | 1,61% | - |
| 02.12.2024 | 20,75 | 21,24 | 20,57 | 21,08 | 1,91% | 280,00 |
| 29.11.2024 | 20,48 | 20,85 | 20,48 | 20,69 | 0,71% | - |
| 28.11.2024 | 20,69 | 20,70 | 20,36 | 20,54 | -0,99% | - |
| 27.11.2024 | 20,95 | 21,06 | 20,64 | 20,75 | -1,05% | - |
| 26.11.2024 | 20,53 | 20,99 | 20,47 | 20,97 | 1,90% | 800,00 |
| 25.11.2024 | 21,34 | 21,59 | 20,50 | 20,58 | -3,31% | - |
| 22.11.2024 | 21,42 | 21,49 | 21,02 | 21,28 | -0,75% | - |
| 21.11.2024 | 21,03 | 21,45 | 20,90 | 21,44 | 1,95% | - |
| 20.11.2024 | 21,60 | 21,90 | 20,81 | 21,03 | -2,14% | - |
| 19.11.2024 | 20,76 | 21,53 | 20,67 | 21,49 | 3,94% | - |
| 18.11.2024 | 20,43 | 20,83 | 20,26 | 20,68 | 1,35% | - |
| 15.11.2024 | 20,54 | 20,55 | 20,01 | 20,40 | -0,80% | - |
| 14.11.2024 | 20,86 | 21,16 | 20,39 | 20,57 | -0,96% | - |
| 13.11.2024 | 20,99 | 21,05 | 20,59 | 20,77 | -1,42% | - |
| 12.11.2024 | 20,91 | 21,58 | 20,81 | 21,07 | 0,91% | - |
| 11.11.2024 | 20,06 | 20,99 | 20,02 | 20,88 | 3,83% | 240,00 |
| 08.11.2024 | 20,30 | 20,51 | 20,01 | 20,11 | -1,16% | - |
| 07.11.2024 | 19,23 | 20,42 | 19,20 | 20,34 | 5,92% | - |
| 06.11.2024 | 19,58 | 20,31 | 18,74 | 19,20 | -1,03% | - |
| 05.11.2024 | 18,87 | 19,58 | 18,69 | 19,40 | 2,81% | 50,00 |
| 04.11.2024 | 19,09 | 19,22 | 18,82 | 18,87 | -0,81% | - |
| 01.11.2024 | 18,89 | 19,19 | 18,75 | 19,03 | 0,53% | - |
| 31.10.2024 | 19,93 | 20,08 | 18,89 | 18,93 | -5,52% | 200,00 |
| 30.10.2024 | 20,21 | 20,35 | 19,71 | 20,03 | -0,95% | - |
| 29.10.2024 | 20,08 | 20,58 | 20,08 | 20,23 | 0,76% | - |
| 28.10.2024 | 20,08 | 20,25 | 19,78 | 20,07 | -0,16% | - |
| 25.10.2024 | 20,79 | 20,88 | 20,03 | 20,11 | -2,90% | - |
| 24.10.2024 | 20,80 | 21,15 | 20,60 | 20,71 | -0,34% | - |
| 23.10.2024 | 20,93 | 21,04 | 20,50 | 20,78 | -0,38% | - |
| 22.10.2024 | 19,28 | 21,02 | 19,24 | 20,86 | 7,28% | - |
| 21.10.2024 | 19,33 | 19,80 | 19,18 | 19,44 | 1,21% | - |