46,950€
0,86%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 46,87 | 47,40 | 46,87 | 46,95 | 0,41% | 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 |
| 15.05.2025 | 39,28 | 41,42 | 39,27 | 40,84 | 3,97% | 3.031,00 |
| 14.05.2025 | 39,12 | 40,12 | 38,65 | 39,28 | -0,04% | 250,00 |
| 13.05.2025 | 39,83 | 40,18 | 39,19 | 39,30 | -1,19% | 75,00 |
| 12.05.2025 | 40,96 | 40,96 | 38,64 | 39,77 | -3,55% | 5.839,00 |
| 09.05.2025 | 42,88 | 43,36 | 40,70 | 41,23 | -3,66% | 10,00 |
| 08.05.2025 | 42,12 | 42,86 | 41,38 | 42,80 | 2,25% | 270,00 |
| 07.05.2025 | 42,25 | 42,81 | 41,28 | 41,86 | -1,02% | - |
| 06.05.2025 | 42,70 | 43,02 | 40,92 | 42,29 | 0,02% | 132,00 |
| 05.05.2025 | 42,60 | 42,87 | 41,93 | 42,28 | -0,10% | 1.720,00 |
| 02.05.2025 | 40,90 | 42,56 | 40,31 | 42,32 | 3,67% | 1.990,00 |
| 30.04.2025 | 40,50 | 40,91 | 39,85 | 40,82 | 2,31% | 770,00 |
| 29.04.2025 | 38,42 | 40,10 | 38,38 | 39,90 | 3,37% | 915,00 |
| 28.04.2025 | 39,02 | 39,42 | 37,90 | 38,60 | -1,12% | 3,00 |
| 25.04.2025 | 38,53 | 40,97 | 37,46 | 39,04 | 1,48% | 132,00 |
| 24.04.2025 | 37,88 | 39,70 | 37,47 | 38,47 | -0,38% | 50,00 |
| 23.04.2025 | 40,43 | 40,45 | 37,67 | 38,62 | -3,52% | 400,00 |
| 22.04.2025 | 40,40 | 40,83 | 39,58 | 40,02 | -0,06% | 4.631,00 |
| 17.04.2025 | 40,04 | 40,50 | 39,18 | 40,05 | 0,82% | 111,00 |
| 16.04.2025 | 39,95 | 40,20 | 39,09 | 39,72 | -1,53% | 3.360,00 |
| 15.04.2025 | 39,05 | 40,36 | 39,02 | 40,34 | 3,57% | 770,00 |
| 14.04.2025 | 37,83 | 39,06 | 37,21 | 38,95 | 3,87% | 1.018,00 |
| 11.04.2025 | 36,99 | 37,76 | 36,29 | 37,50 | 3,31% | 240,00 |
| 10.04.2025 | 39,10 | 42,25 | 36,09 | 36,30 | -2,63% | 690,00 |
| 09.04.2025 | 35,90 | 37,96 | 34,52 | 37,28 | 2,40% | 462,00 |
| 08.04.2025 | 34,21 | 37,32 | 34,21 | 36,40 | 9,33% | 1.454,00 |
| 07.04.2025 | 30,30 | 34,78 | 27,95 | 33,29 | -1,67% | 2.780,00 |
| 04.04.2025 | 38,42 | 38,84 | 33,47 | 33,86 | -11,13% | 4.847,00 |
| 03.04.2025 | 35,11 | 38,17 | 34,90 | 38,10 | 5,38% | 7.387,00 |
| 02.04.2025 | 37,26 | 37,97 | 35,63 | 36,16 | -2,49% | 560,00 |
| 01.04.2025 | 36,55 | 37,48 | 35,56 | 37,08 | 1,70% | 1.638,00 |
| 31.03.2025 | 36,01 | 36,52 | 35,55 | 36,46 | 1,70% | 2.036,00 |
| 28.03.2025 | 37,51 | 37,73 | 35,37 | 35,85 | -4,17% | 622,00 |
| 27.03.2025 | 36,61 | 37,65 | 35,88 | 37,41 | 1,67% | - |
| 26.03.2025 | 37,24 | 37,35 | 36,47 | 36,80 | -0,98% | 531,00 |
| 25.03.2025 | 36,77 | 37,47 | 36,31 | 37,16 | 2,67% | 261,00 |
| 24.03.2025 | 35,28 | 36,93 | 35,28 | 36,20 | 3,74% | 190,00 |
| 21.03.2025 | 34,91 | 35,95 | 34,44 | 34,89 | -1,09% | 251,00 |
| 20.03.2025 | 35,39 | 35,95 | 34,08 | 35,28 | 0,27% | 3.048,00 |
| 19.03.2025 | 37,88 | 37,88 | 34,02 | 35,18 | -7,03% | 2.323,00 |
| 18.03.2025 | 37,12 | 37,87 | 36,18 | 37,84 | 0,48% | 729,00 |
| 17.03.2025 | 37,60 | 37,86 | 36,79 | 37,66 | 2,20% | 2.125,00 |
| 14.03.2025 | 33,65 | 37,26 | 33,25 | 36,85 | 9,06% | 1.528,00 |
| 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 |