46,580€
0,57%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,29 | 47,00 | 46,22 | 46,32 | 0,00% | 261,00 |
| 11.12.2025 | 46,14 | 46,82 | 45,90 | 46,32 | -0,68% | 27,00 |
| 10.12.2025 | 46,79 | 46,91 | 45,68 | 46,64 | 0,04% | 55,00 |
| 09.12.2025 | 46,32 | 47,41 | 46,00 | 46,62 | 2,01% | 220,00 |
| 08.12.2025 | 44,77 | 45,83 | 44,56 | 45,70 | 2,31% | 905,00 |
| 05.12.2025 | 44,18 | 45,26 | 44,08 | 44,66 | 2,96% | 479,00 |
| 04.12.2025 | 43,08 | 43,64 | 42,90 | 43,38 | 0,81% | 641,00 |
| 03.12.2025 | 43,62 | 44,03 | 42,36 | 43,03 | 0,86% | 880,00 |
| 02.12.2025 | 42,36 | 43,33 | 41,75 | 42,67 | 1,08% | 1.956,00 |
| 01.12.2025 | 42,20 | 42,88 | 41,84 | 42,21 | -2,45% | 162,00 |
| 28.11.2025 | 44,40 | 44,46 | 42,98 | 43,27 | -2,62% | 53,00 |
| 27.11.2025 | 42,99 | 44,44 | 42,95 | 44,43 | 3,44% | 1.655,00 |
| 26.11.2025 | 42,06 | 43,37 | 41,41 | 42,96 | 3,84% | 245,00 |
| 25.11.2025 | 40,59 | 42,41 | 40,59 | 41,37 | 1,40% | 716,00 |
| 24.11.2025 | 42,07 | 43,17 | 40,49 | 40,79 | -6,14% | 4.396,00 |
| 21.11.2025 | 45,30 | 45,34 | 43,34 | 43,46 | -3,93% | 1.047,00 |
| 20.11.2025 | 45,55 | 46,85 | 45,07 | 45,24 | 1,38% | 1.120,00 |
| 19.11.2025 | 46,72 | 47,55 | 44,43 | 44,63 | -4,65% | 1.015,00 |
| 18.11.2025 | 48,94 | 49,78 | 46,67 | 46,81 | -4,51% | 656,00 |
| 17.11.2025 | 47,82 | 51,76 | 47,54 | 49,02 | 3,70% | 1.065,00 |
| 14.11.2025 | 48,40 | 48,40 | 46,23 | 47,27 | -2,44% | 457,00 |
| 13.11.2025 | 47,73 | 49,34 | 47,61 | 48,45 | 1,60% | 527,00 |
| 12.11.2025 | 47,46 | 48,13 | 47,11 | 47,69 | 1,03% | 685,00 |
| 11.11.2025 | 48,18 | 48,18 | 46,82 | 47,20 | -2,14% | 572,00 |
| 10.11.2025 | 47,91 | 48,47 | 47,14 | 48,23 | 2,79% | 1.441,00 |
| 07.11.2025 | 46,23 | 46,94 | 45,80 | 46,92 | 1,52% | 1.056,00 |
| 06.11.2025 | 46,87 | 47,24 | 45,33 | 46,22 | -1,68% | 3.969,00 |
| 05.11.2025 | 47,42 | 47,68 | 46,84 | 47,01 | -0,96% | 363,00 |
| 04.11.2025 | 47,40 | 48,02 | 46,85 | 47,47 | -0,65% | 169,00 |
| 03.11.2025 | 48,05 | 48,39 | 47,42 | 47,78 | -0,35% | 831,00 |
| 31.10.2025 | 46,70 | 48,14 | 46,35 | 47,95 | 2,75% | 547,00 |
| 30.10.2025 | 47,42 | 47,51 | 46,10 | 46,66 | -1,44% | 705,00 |
| 29.10.2025 | 47,12 | 48,10 | 46,86 | 47,34 | 0,24% | 23,00 |
| 28.10.2025 | 46,96 | 47,56 | 46,03 | 47,23 | 0,48% | 1.733,00 |
| 27.10.2025 | 48,10 | 49,58 | 45,78 | 47,00 | -1,31% | 1.579,00 |
| 24.10.2025 | 46,46 | 49,06 | 46,15 | 47,62 | 4,98% | 1.600,00 |
| 23.10.2025 | 46,29 | 47,07 | 44,81 | 45,36 | -1,36% | 1.829,00 |
| 22.10.2025 | 44,23 | 47,40 | 44,12 | 45,99 | 5,88% | 1.790,00 |
| 21.10.2025 | 44,25 | 44,47 | 43,21 | 43,44 | -1,71% | 1.380,00 |
| 20.10.2025 | 42,75 | 44,29 | 42,61 | 44,19 | 5,05% | 3.583,00 |
| 17.10.2025 | 43,28 | 43,31 | 41,41 | 42,07 | -3,26% | 452,00 |
| 16.10.2025 | 43,73 | 44,42 | 42,69 | 43,49 | -0,47% | 1.571,00 |
| 15.10.2025 | 45,95 | 46,04 | 43,20 | 43,69 | -4,10% | 3.627,00 |
| 14.10.2025 | 46,79 | 46,79 | 44,88 | 45,56 | -2,87% | 1.986,00 |
| 13.10.2025 | 47,71 | 48,41 | 45,90 | 46,91 | -1,84% | 1.678,00 |
| 10.10.2025 | 49,17 | 49,76 | 47,05 | 47,79 | -2,83% | 1.008,00 |
| 09.10.2025 | 50,29 | 50,80 | 48,38 | 49,18 | -1,37% | 549,00 |
| 08.10.2025 | 50,06 | 50,60 | 49,83 | 49,86 | -0,53% | 233,00 |
| 07.10.2025 | 50,66 | 51,17 | 49,63 | 50,13 | -1,74% | 202,00 |
| 06.10.2025 | 52,08 | 52,22 | 50,48 | 51,02 | -1,47% | 532,00 |
| 03.10.2025 | 51,70 | 52,28 | 51,17 | 51,78 | 0,93% | 63,00 |
| 02.10.2025 | 51,40 | 52,54 | 50,81 | 51,30 | -0,11% | 2.338,00 |
| 01.10.2025 | 51,61 | 52,09 | 50,68 | 51,36 | -1,42% | 183,00 |
| 30.09.2025 | 53,20 | 53,48 | 51,28 | 52,10 | -2,47% | 1.929,00 |
| 29.09.2025 | 52,50 | 53,67 | 51,33 | 53,42 | 2,26% | 813,00 |
| 26.09.2025 | 52,08 | 52,63 | 51,10 | 52,24 | -0,10% | 399,00 |
| 25.09.2025 | 50,80 | 52,50 | 50,55 | 52,29 | 3,35% | 1.251,00 |
| 24.09.2025 | 49,29 | 51,16 | 48,98 | 50,59 | 4,39% | 2.501,00 |
| 23.09.2025 | 49,89 | 50,16 | 48,33 | 48,46 | -2,68% | 170,00 |
| 22.09.2025 | 47,45 | 50,39 | 47,45 | 49,80 | 5,25% | 1.065,00 |
| 19.09.2025 | 46,33 | 47,85 | 45,91 | 47,31 | 2,52% | 169,00 |
| 18.09.2025 | 46,70 | 46,73 | 45,82 | 46,15 | -2,24% | 647,00 |
| 17.09.2025 | 46,92 | 48,65 | 46,76 | 47,20 | -0,75% | 27,00 |
| 16.09.2025 | 49,10 | 49,60 | 47,27 | 47,56 | -2,48% | 42,00 |
| 15.09.2025 | 48,74 | 48,97 | 47,30 | 48,77 | -0,38% | 3.023,00 |
| 12.09.2025 | 48,63 | 49,26 | 48,30 | 48,95 | 0,24% | 219,00 |
| 11.09.2025 | 47,19 | 48,86 | 47,07 | 48,84 | 3,27% | 2.446,00 |
| 10.09.2025 | 46,28 | 47,91 | 45,69 | 47,29 | 2,46% | 1.677,00 |
| 09.09.2025 | 46,90 | 47,32 | 44,80 | 46,16 | -2,45% | 1.012,00 |
| 08.09.2025 | 46,67 | 47,98 | 46,67 | 47,32 | 1,74% | 37,00 |
| 05.09.2025 | 45,99 | 47,18 | 45,75 | 46,51 | 0,22% | 488,00 |
| 04.09.2025 | 47,63 | 47,87 | 45,00 | 46,40 | -4,21% | 1.275,00 |
| 03.09.2025 | 48,00 | 49,04 | 47,73 | 48,44 | 1,01% | 427,00 |
| 02.09.2025 | 48,83 | 49,18 | 47,48 | 47,96 | -2,01% | 640,00 |
| 01.09.2025 | 48,47 | 49,49 | 48,38 | 48,95 | 1,61% | 615,00 |
| 29.08.2025 | 48,82 | 49,93 | 48,07 | 48,17 | -1,85% | 177,00 |
| 28.08.2025 | 48,28 | 49,44 | 47,89 | 49,08 | 1,56% | 377,00 |
| 27.08.2025 | 48,09 | 48,80 | 47,81 | 48,32 | 0,51% | 659,00 |
| 26.08.2025 | 47,98 | 48,40 | 47,39 | 48,08 | 0,48% | 110,00 |
| 25.08.2025 | 46,35 | 48,11 | 46,32 | 47,85 | 3,14% | 1.064,00 |
| 22.08.2025 | 45,88 | 46,76 | 45,80 | 46,39 | 1,70% | 1.393,00 |
| 21.08.2025 | 44,41 | 46,00 | 44,34 | 45,62 | 2,73% | 6,00 |
| 20.08.2025 | 44,15 | 44,94 | 42,28 | 44,41 | 0,34% | 1.120,00 |
| 19.08.2025 | 47,26 | 47,65 | 43,62 | 44,25 | -7,31% | 4.439,00 |
| 18.08.2025 | 46,41 | 48,31 | 45,48 | 47,74 | 4,84% | 908,00 |
| 15.08.2025 | 46,41 | 47,18 | 45,00 | 45,54 | -2,13% | 412,00 |
| 14.08.2025 | 44,77 | 46,86 | 44,75 | 46,53 | 3,72% | 932,00 |
| 13.08.2025 | 45,10 | 46,05 | 44,63 | 44,86 | -0,14% | 570,00 |
| 12.08.2025 | 44,25 | 45,24 | 44,25 | 44,93 | 1,80% | 74,00 |
| 11.08.2025 | 44,76 | 44,77 | 43,37 | 44,14 | -2,28% | 1.904,00 |
| 08.08.2025 | 46,66 | 47,43 | 44,80 | 45,17 | -3,56% | 1.447,00 |
| 07.08.2025 | 47,47 | 48,07 | 46,02 | 46,83 | -2,44% | 708,00 |
| 06.08.2025 | 47,60 | 48,36 | 47,09 | 48,00 | 0,67% | 156,00 |
| 05.08.2025 | 47,21 | 48,93 | 47,14 | 47,68 | 1,29% | 79,00 |
| 04.08.2025 | 47,24 | 47,76 | 46,75 | 47,08 | -0,01% | 25,00 |
| 01.08.2025 | 47,62 | 47,65 | 46,24 | 47,08 | -1,38% | 1.365,00 |
| 31.07.2025 | 47,74 | 48,14 | 47,08 | 47,74 | 0,10% | 1.471,00 |
| 30.07.2025 | 47,04 | 48,09 | 46,79 | 47,69 | 1,35% | 1.371,00 |
| 29.07.2025 | 45,62 | 47,30 | 45,34 | 47,06 | 3,36% | 1.333,00 |
| 28.07.2025 | 48,08 | 48,18 | 45,14 | 45,53 | -4,23% | 875,00 |