20,300€
0,50%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 18.10.2024 | 19,31 | 19,37 | 19,04 | 19,21 | -0,53% | - |
| 17.10.2024 | 18,91 | 19,52 | 18,91 | 19,31 | 1,98% | 12.000,00 |
| 16.10.2024 | 18,88 | 19,30 | 18,87 | 18,94 | -0,16% | - |
| 15.10.2024 | 18,83 | 19,05 | 18,50 | 18,97 | 0,69% | - |
| 14.10.2024 | 18,75 | 18,89 | 18,44 | 18,84 | 0,94% | 840,00 |
| 11.10.2024 | 18,59 | 18,75 | 17,91 | 18,66 | 0,36% | - |
| 10.10.2024 | 19,87 | 20,08 | 18,50 | 18,59 | -6,66% | - |
| 09.10.2024 | 20,07 | 20,08 | 19,44 | 19,92 | -0,81% | - |
| 08.10.2024 | 19,92 | 20,23 | 19,78 | 20,08 | 1,06% | - |
| 07.10.2024 | 19,97 | 20,05 | 19,40 | 19,87 | -0,96% | - |
| 04.10.2024 | 20,13 | 20,27 | 19,92 | 20,07 | -0,20% | - |
| 03.10.2024 | 20,09 | 20,57 | 19,90 | 20,11 | -0,49% | - |
| 02.10.2024 | 19,77 | 20,47 | 19,68 | 20,21 | 2,24% | 30,00 |
| 01.10.2024 | 19,11 | 20,14 | 19,05 | 19,76 | 3,31% | - |
| 30.09.2024 | 19,36 | 19,52 | 18,88 | 19,13 | -0,04% | - |
| 27.09.2024 | 19,32 | 19,49 | 19,08 | 19,14 | -0,43% | 375,00 |
| 26.09.2024 | 19,67 | 19,74 | 19,10 | 19,22 | -0,95% | - |
| 25.09.2024 | 18,57 | 19,51 | 18,55 | 19,41 | 3,92% | - |
| 24.09.2024 | 20,67 | 20,77 | 18,67 | 18,67 | -8,93% | - |
| 23.09.2024 | 20,35 | 20,52 | 20,09 | 20,51 | 1,23% | - |
| 20.09.2024 | 20,32 | 20,41 | 20,07 | 20,26 | 0,05% | 51,00 |
| 19.09.2024 | 19,75 | 20,52 | 19,71 | 20,25 | 3,38% | - |
| 18.09.2024 | 19,50 | 19,86 | 19,46 | 19,58 | 0,49% | 3.500,00 |
| 17.09.2024 | 20,66 | 20,71 | 19,21 | 19,49 | -5,56% | - |
| 16.09.2024 | 20,54 | 20,69 | 20,39 | 20,64 | 0,46% | - |
| 13.09.2024 | 20,34 | 20,66 | 20,08 | 20,54 | 1,06% | - |
| 12.09.2024 | 20,07 | 20,37 | 19,87 | 20,33 | 2,19% | 125,00 |
| 11.09.2024 | 19,71 | 19,97 | 19,53 | 19,89 | 0,16% | - |
| 10.09.2024 | 19,65 | 19,86 | 19,50 | 19,86 | 0,68% | - |
| 09.09.2024 | 19,36 | 19,79 | 19,20 | 19,72 | 1,58% | - |
| 06.09.2024 | 19,67 | 20,02 | 19,39 | 19,42 | -1,40% | 800,00 |