46,100€
-0,65%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 45,99 | 46,44 | 45,89 | 46,21 | -0,42% | 270,00 |
| 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 |
| 25.07.2025 | 47,45 | 48,06 | 47,04 | 47,54 | 0,21% | 1.121,00 |
| 24.07.2025 | 48,35 | 49,53 | 47,10 | 47,44 | -1,89% | 5.132,00 |
| 23.07.2025 | 46,55 | 49,09 | 46,15 | 48,35 | 3,66% | 5.254,00 |
| 22.07.2025 | 46,81 | 47,43 | 45,85 | 46,65 | -0,57% | 1.430,00 |
| 21.07.2025 | 49,61 | 50,20 | 45,09 | 46,92 | -6,79% | 3.294,00 |
| 18.07.2025 | 44,02 | 50,38 | 43,32 | 50,34 | 18,60% | 3.816,00 |
| 17.07.2025 | 41,88 | 42,77 | 41,66 | 42,44 | 1,31% | 513,00 |
| 16.07.2025 | 43,08 | 43,10 | 41,65 | 41,89 | -2,80% | 899,00 |
| 15.07.2025 | 43,93 | 44,26 | 42,72 | 43,10 | -1,87% | 677,00 |
| 14.07.2025 | 43,33 | 44,23 | 42,94 | 43,92 | 0,66% | 630,00 |
| 11.07.2025 | 43,50 | 44,88 | 43,42 | 43,63 | -0,65% | 2.303,00 |
| 10.07.2025 | 44,18 | 44,20 | 43,13 | 43,92 | -0,68% | 1.167,00 |
| 09.07.2025 | 43,61 | 44,41 | 42,87 | 44,22 | 1,30% | 2.775,00 |
| 08.07.2025 | 44,51 | 44,81 | 43,23 | 43,65 | -1,73% | 1.878,00 |
| 07.07.2025 | 44,05 | 44,72 | 42,92 | 44,42 | 1,77% | 1.472,00 |
| 04.07.2025 | 43,46 | 44,20 | 43,08 | 43,65 | 0,76% | 622,00 |
| 03.07.2025 | 43,35 | 43,90 | 42,45 | 43,32 | -0,04% | 213,00 |
| 02.07.2025 | 44,61 | 44,62 | 42,39 | 43,34 | -1,77% | 5,00 |
| 01.07.2025 | 47,30 | 47,35 | 43,19 | 44,12 | -6,56% | - |
| 30.06.2025 | 46,68 | 47,67 | 46,58 | 47,22 | 2,71% | - |
| 27.06.2025 | 46,87 | 47,86 | 45,48 | 45,97 | -1,24% | - |
| 26.06.2025 | 44,50 | 46,79 | 44,50 | 46,55 | 4,75% | - |
| 25.06.2025 | 42,85 | 44,65 | 42,80 | 44,44 | 4,33% | - |
| 24.06.2025 | 43,09 | 44,18 | 41,23 | 42,59 | -2,04% | 864,00 |
| 23.06.2025 | 45,01 | 45,01 | 42,21 | 43,48 | -1,23% | 2.482,00 |
| 20.06.2025 | 44,44 | 44,75 | 44,01 | 44,02 | -0,71% | 789,00 |
| 19.06.2025 | 45,02 | 46,88 | 43,75 | 44,33 | -2,36% | 2.486,00 |
| 18.06.2025 | 44,07 | 45,48 | 43,89 | 45,40 | 3,32% | 423,00 |
| 17.06.2025 | 42,37 | 44,35 | 41,86 | 43,94 | 3,45% | 1.649,00 |
| 16.06.2025 | 42,58 | 43,27 | 42,32 | 42,48 | 0,06% | 391,00 |
| 13.06.2025 | 41,30 | 42,50 | 41,19 | 42,45 | 3,84% | 1.189,00 |
| 12.06.2025 | 41,24 | 41,68 | 40,29 | 40,88 | 0,34% | 3.678,00 |
| 11.06.2025 | 38,90 | 41,05 | 38,59 | 40,74 | 5,42% | 4.728,00 |
| 10.06.2025 | 42,79 | 42,98 | 38,41 | 38,65 | -10,79% | 6.124,00 |
| 09.06.2025 | 45,96 | 46,31 | 43,08 | 43,32 | -6,77% | 977,00 |
| 06.06.2025 | 46,87 | 47,40 | 46,23 | 46,47 | -0,59% | 1.291,00 |
| 05.06.2025 | 44,51 | 47,32 | 44,40 | 46,74 | 4,76% | 1.797,00 |
| 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 |