45,303€
1,54%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 44,51 | 45,33 | 44,40 | 45,32 | 1,56% | 600,00 |
| 04.06.2025 | 45,88 | 45,96 | 43,96 | 44,62 | -2,26% | 1.580,00 |
| 03.06.2025 | 44,97 | 45,85 | 43,98 | 45,65 | 1,51% | 2.167,00 |
| 02.06.2025 | 44,34 | 45,96 | 44,10 | 44,97 | 1,30% | 9.311,00 |
| 30.05.2025 | 45,20 | 45,60 | 44,06 | 44,40 | -2,51% | 1.818,00 |
| 29.05.2025 | 46,18 | 46,58 | 45,22 | 45,54 | -0,29% | 841,00 |
| 28.05.2025 | 43,81 | 46,15 | 43,68 | 45,68 | 5,22% | 7.603,00 |
| 27.05.2025 | 43,86 | 44,24 | 42,10 | 43,41 | -1,30% | 105,00 |
| 26.05.2025 | 43,27 | 44,32 | 43,15 | 43,98 | 2,22% | 455,00 |
| 23.05.2025 | 42,68 | 43,59 | 41,99 | 43,03 | 0,77% | 953,00 |
| 22.05.2025 | 42,18 | 42,99 | 42,16 | 42,70 | -0,09% | 1.076,00 |
| 21.05.2025 | 41,64 | 42,85 | 41,51 | 42,74 | 3,24% | 1.177,00 |
| 20.05.2025 | 42,13 | 42,48 | 40,63 | 41,40 | -1,71% | 605,00 |
| 19.05.2025 | 41,35 | 42,42 | 40,71 | 42,12 | 2,66% | 3.290,00 |
| 16.05.2025 | 40,94 | 41,61 | 40,80 | 41,03 | 0,46% | 1.122,00 |
| 15.05.2025 | 39,29 | 41,41 | 39,29 | 40,84 | 3,91% | 1.364,00 |
| 14.05.2025 | 39,10 | 40,14 | 38,55 | 39,31 | 0,07% | 1.030,00 |
| 13.05.2025 | 39,81 | 40,14 | 39,18 | 39,28 | -1,47% | 923,00 |
| 12.05.2025 | 40,90 | 41,06 | 38,63 | 39,86 | -3,36% | 4.965,00 |
| 09.05.2025 | 42,87 | 43,28 | 40,80 | 41,25 | -3,62% | 1.064,00 |
| 08.05.2025 | 42,10 | 42,82 | 41,35 | 42,80 | 2,11% | 403,00 |
| 07.05.2025 | 42,45 | 42,58 | 41,24 | 41,92 | -1,06% | 244,00 |
| 06.05.2025 | 42,70 | 43,03 | 40,93 | 42,36 | 0,31% | 99,00 |
| 05.05.2025 | 42,94 | 43,10 | 41,91 | 42,23 | -0,18% | 1.359,00 |
| 02.05.2025 | 40,94 | 42,50 | 40,32 | 42,31 | 3,38% | 1.358,00 |
| 30.04.2025 | 39,76 | 40,99 | 39,73 | 40,93 | 2,68% | 102,00 |
| 29.04.2025 | 38,40 | 40,07 | 38,36 | 39,86 | 3,31% | 660,00 |
| 28.04.2025 | 38,95 | 39,43 | 37,89 | 38,58 | -1,11% | 1.319,00 |
| 25.04.2025 | 38,38 | 40,98 | 37,46 | 39,01 | 1,44% | 1.120,00 |
| 24.04.2025 | 37,86 | 39,70 | 37,47 | 38,46 | -0,32% | 1.265,00 |
| 23.04.2025 | 40,46 | 40,49 | 37,67 | 38,58 | -3,69% | 5.150,00 |
| 22.04.2025 | 40,38 | 40,84 | 39,62 | 40,06 | 0,20% | 1.415,00 |
| 17.04.2025 | 40,05 | 40,64 | 39,18 | 39,98 | 0,64% | 1.251,00 |
| 16.04.2025 | 39,71 | 40,24 | 39,09 | 39,73 | -1,56% | 797,00 |
| 15.04.2025 | 39,04 | 40,39 | 38,95 | 40,36 | 3,74% | 2.407,00 |
| 14.04.2025 | 37,80 | 39,10 | 37,29 | 38,90 | 3,61% | 917,00 |
| 11.04.2025 | 37,00 | 37,76 | 36,25 | 37,55 | 0,89% | 1.147,00 |
| 10.04.2025 | 39,03 | 42,26 | 36,09 | 37,22 | 0,19% | 3.017,00 |
| 09.04.2025 | 35,57 | 38,02 | 33,72 | 37,15 | 6,79% | 1.780,00 |
| 08.04.2025 | 34,24 | 37,33 | 34,13 | 34,78 | 3,77% | 3.572,00 |
| 07.04.2025 | 30,04 | 34,78 | 28,21 | 33,52 | -0,87% | 3.534,00 |
| 04.04.2025 | 38,48 | 38,83 | 33,50 | 33,82 | -11,15% | 5.799,00 |
| 03.04.2025 | 35,07 | 38,17 | 35,00 | 38,06 | 5,20% | 5.333,00 |
| 02.04.2025 | 37,31 | 37,99 | 35,62 | 36,18 | -2,43% | 7.570,00 |
| 01.04.2025 | 36,49 | 37,48 | 35,83 | 37,08 | 1,52% | 4.566,00 |
| 31.03.2025 | 35,93 | 36,54 | 35,78 | 36,53 | 2,35% | 1.259,00 |
| 28.03.2025 | 37,52 | 37,75 | 35,35 | 35,69 | -4,62% | 1.226,00 |
| 27.03.2025 | 36,63 | 37,65 | 35,88 | 37,42 | 1,51% | 1.043,00 |
| 26.03.2025 | 37,25 | 37,35 | 36,46 | 36,86 | -0,75% | 1.774,00 |
| 25.03.2025 | 36,79 | 37,48 | 36,30 | 37,14 | 1,13% | 1.892,00 |
| 24.03.2025 | 35,35 | 36,96 | 35,23 | 36,73 | 5,18% | 3.412,00 |
| 21.03.2025 | 34,93 | 35,90 | 34,44 | 34,92 | -0,92% | 3.690,00 |
| 20.03.2025 | 35,36 | 35,99 | 34,07 | 35,24 | 0,34% | 8.144,00 |
| 19.03.2025 | 37,95 | 37,96 | 34,01 | 35,12 | -7,24% | 10.966,00 |
| 18.03.2025 | 37,16 | 37,87 | 36,16 | 37,86 | 0,37% | 357,00 |
| 17.03.2025 | 37,30 | 37,81 | 36,84 | 37,72 | 2,26% | 6.957,00 |
| 14.03.2025 | 33,69 | 37,28 | 33,22 | 36,89 | 9,11% | 4.983,00 |
| 13.03.2025 | 35,72 | 35,82 | 33,18 | 33,81 | -4,30% | 2.385,00 |
| 12.03.2025 | 35,30 | 35,61 | 33,66 | 35,33 | -0,63% | 2.755,00 |
| 11.03.2025 | 33,42 | 35,61 | 33,15 | 35,55 | 6,52% | 9.920,00 |
| 10.03.2025 | 33,50 | 34,10 | 32,96 | 33,38 | 0,07% | 3.744,00 |
| 07.03.2025 | 34,53 | 35,20 | 31,21 | 33,35 | -3,25% | 1.066,00 |
| 06.03.2025 | 34,43 | 35,22 | 33,72 | 34,47 | 0,80% | 1.587,00 |
| 05.03.2025 | 32,58 | 34,82 | 31,81 | 34,20 | 2,23% | 5.156,00 |
| 04.03.2025 | 33,80 | 34,40 | 31,06 | 33,45 | -2,19% | 9.365,00 |
| 03.03.2025 | 32,71 | 34,25 | 30,76 | 34,20 | 16,72% | 9.266,00 |
| 28.02.2025 | 28,47 | 29,80 | 28,31 | 29,30 | 2,45% | 444,00 |
| 27.02.2025 | 27,65 | 28,84 | 27,57 | 28,60 | 3,51% | 272,00 |
| 26.02.2025 | 28,58 | 28,59 | 26,55 | 27,63 | -1,93% | 2.280,00 |
| 25.02.2025 | 27,43 | 28,24 | 26,94 | 28,18 | 3,21% | 2.228,00 |
| 24.02.2025 | 27,12 | 27,55 | 26,41 | 27,30 | 2,38% | 2.071,00 |
| 21.02.2025 | 26,51 | 26,91 | 26,02 | 26,67 | -0,11% | 3.194,00 |
| 20.02.2025 | 26,69 | 26,93 | 25,99 | 26,70 | -0,65% | 2.696,00 |
| 19.02.2025 | 26,12 | 27,09 | 25,55 | 26,87 | 3,23% | 2.813,00 |
| 18.02.2025 | 26,03 | 26,75 | 25,14 | 26,03 | 0,70% | 2.323,00 |
| 17.02.2025 | 22,99 | 26,15 | 22,28 | 25,85 | 18,28% | 2.767,00 |
| 14.02.2025 | 20,41 | 21,95 | 20,19 | 21,86 | 7,13% | 240,00 |
| 13.02.2025 | 19,01 | 20,40 | 18,43 | 20,40 | 7,21% | 1.100,00 |
| 12.02.2025 | 19,43 | 19,44 | 18,99 | 19,03 | -2,17% | 5,00 |
| 11.02.2025 | 19,37 | 19,52 | 19,03 | 19,45 | 0,23% | 300,00 |
| 10.02.2025 | 19,11 | 19,55 | 18,91 | 19,41 | 2,12% | 1.640,00 |
| 07.02.2025 | 20,46 | 20,86 | 18,74 | 19,00 | -6,85% | 550,00 |
| 06.02.2025 | 21,14 | 21,42 | 19,95 | 20,40 | -3,39% | - |
| 05.02.2025 | 20,74 | 21,24 | 20,68 | 21,12 | 1,37% | - |
| 04.02.2025 | 21,26 | 21,70 | 20,49 | 20,83 | -3,03% | - |
| 03.02.2025 | 20,63 | 21,53 | 20,45 | 21,48 | 3,10% | 100,00 |
| 31.01.2025 | 20,55 | 21,20 | 20,47 | 20,84 | 1,44% | 15,00 |
| 30.01.2025 | 20,35 | 20,74 | 20,26 | 20,54 | 1,31% | - |
| 29.01.2025 | 20,36 | 20,49 | 20,14 | 20,28 | 0,45% | 1.252,00 |
| 28.01.2025 | 20,26 | 20,36 | 19,99 | 20,19 | -0,86% | 26,00 |
| 27.01.2025 | 20,14 | 20,37 | 19,78 | 20,36 | 0,00% | 8,00 |
| 24.01.2025 | 20,76 | 20,78 | 20,14 | 20,36 | -1,52% | 4.511,00 |
| 23.01.2025 | 19,94 | 20,77 | 19,68 | 20,68 | 3,79% | 12,00 |
| 22.01.2025 | 19,87 | 20,17 | 19,84 | 19,92 | 0,23% | - |
| 21.01.2025 | 19,33 | 20,11 | 19,32 | 19,88 | 2,51% | 8,00 |
| 20.01.2025 | 19,84 | 19,86 | 19,04 | 19,39 | -0,70% | - |
| 17.01.2025 | 20,59 | 20,81 | 19,33 | 19,53 | -5,01% | 1.520,00 |
| 16.01.2025 | 20,33 | 20,84 | 20,24 | 20,56 | 1,53% | 82,00 |
| 15.01.2025 | 20,18 | 20,32 | 19,88 | 20,25 | 0,40% | - |
| 14.01.2025 | 20,08 | 20,38 | 19,78 | 20,17 | 0,71% | - |