20,500€
-2,91%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.02.2025 | 21,14 | 21,42 | 19,95 | 20,50 | -2,91% | - |
| 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% | - |
| 13.01.2025 | 19,88 | 20,41 | 19,81 | 20,02 | 0,20% | 1.046,00 |
| 10.01.2025 | 20,27 | 20,67 | 19,89 | 19,98 | -1,69% | - |
| 09.01.2025 | 20,40 | 20,52 | 20,07 | 20,33 | -0,76% | - |
| 08.01.2025 | 19,65 | 20,76 | 19,65 | 20,48 | 4,24% | 385,00 |
| 07.01.2025 | 20,38 | 20,62 | 19,60 | 19,65 | -3,38% | - |
| 06.01.2025 | 20,45 | 20,58 | 20,29 | 20,34 | -0,22% | 2,00 |
| 03.01.2025 | 20,40 | 20,43 | 19,97 | 20,38 | 0,15% | - |
| 02.01.2025 | 20,41 | 20,62 | 20,22 | 20,35 | 0,12% | - |
| 30.12.2024 | 20,40 | 20,53 | 20,22 | 20,33 | -0,44% | 650,00 |
| 27.12.2024 | 20,48 | 20,70 | 20,30 | 20,42 | -0,49% | - |
| 23.12.2024 | 19,67 | 20,82 | 19,61 | 20,52 | 4,19% | 500,00 |
| 20.12.2024 | 19,61 | 19,80 | 19,16 | 19,69 | 0,23% | - |
| 19.12.2024 | 19,36 | 19,78 | 19,31 | 19,65 | 1,29% | 25,00 |
| 18.12.2024 | 19,47 | 19,64 | 19,32 | 19,40 | -0,33% | 5,00 |
| 17.12.2024 | 20,26 | 20,33 | 19,44 | 19,46 | -4,21% | 1.686,00 |
| 16.12.2024 | 20,08 | 20,50 | 20,02 | 20,32 | 0,97% | - |
| 13.12.2024 | 20,28 | 20,38 | 20,06 | 20,12 | -0,79% | 200,00 |
| 12.12.2024 | 20,28 | 20,48 | 20,13 | 20,28 | -0,05% | - |
| 11.12.2024 | 19,84 | 20,39 | 19,76 | 20,29 | 2,33% | 2,00 |
| 10.12.2024 | 20,13 | 20,25 | 19,80 | 19,83 | -1,55% | 4,00 |
| 09.12.2024 | 21,38 | 21,48 | 20,03 | 20,14 | -5,89% | 340,00 |
| 06.12.2024 | 21,64 | 21,73 | 21,17 | 21,40 | -1,02% | 24,00 |
| 05.12.2024 | 21,44 | 21,69 | 21,33 | 21,62 | 0,58% | - |
| 04.12.2024 | 21,40 | 21,58 | 21,21 | 21,50 | 0,28% | - |
| 03.12.2024 | 20,92 | 21,50 | 20,87 | 21,44 | 2,32% | - |
| 02.12.2024 | 20,58 | 21,25 | 20,52 | 20,95 | 1,11% | 104,00 |
| 29.11.2024 | 20,52 | 20,87 | 20,47 | 20,72 | 0,83% | 5,00 |
| 28.11.2024 | 20,94 | 20,97 | 20,37 | 20,55 | -0,99% | 100,00 |
| 27.11.2024 | 20,95 | 21,10 | 20,63 | 20,76 | -1,00% | 7,00 |
| 26.11.2024 | 20,51 | 20,98 | 20,46 | 20,97 | 1,90% | 3,00 |
| 25.11.2024 | 21,32 | 21,58 | 20,54 | 20,58 | -3,20% | 2,00 |
| 22.11.2024 | 21,40 | 21,48 | 21,00 | 21,26 | -0,63% | 2,00 |
| 21.11.2024 | 21,02 | 21,43 | 20,88 | 21,39 | 1,88% | 77,00 |
| 20.11.2024 | 21,60 | 21,87 | 20,80 | 21,00 | -2,24% | 250,00 |
| 19.11.2024 | 20,96 | 21,57 | 20,68 | 21,48 | 3,07% | 540,00 |
| 18.11.2024 | 20,30 | 20,84 | 20,24 | 20,84 | 3,30% | 1.300,00 |
| 15.11.2024 | 20,33 | 20,52 | 19,99 | 20,17 | -1,13% | 382,00 |
| 14.11.2024 | 20,85 | 21,16 | 20,37 | 20,40 | -2,37% | - |
| 13.11.2024 | 20,94 | 21,02 | 20,58 | 20,90 | -0,69% | - |
| 12.11.2024 | 20,73 | 21,58 | 20,65 | 21,04 | 0,84% | 100,00 |
| 11.11.2024 | 20,15 | 20,99 | 20,13 | 20,87 | 3,88% | 38,00 |
| 08.11.2024 | 20,50 | 20,52 | 20,01 | 20,09 | -2,22% | 4,00 |
| 07.11.2024 | 19,43 | 20,58 | 19,20 | 20,54 | 6,04% | - |
| 06.11.2024 | 19,55 | 20,31 | 18,74 | 19,37 | -0,91% | 1.000,00 |
| 05.11.2024 | 18,65 | 19,58 | 18,58 | 19,55 | 5,09% | - |
| 04.11.2024 | 19,29 | 19,30 | 18,43 | 18,60 | -2,99% | 3,00 |
| 01.11.2024 | 18,89 | 19,38 | 18,74 | 19,17 | 1,47% | - |
| 31.10.2024 | 19,90 | 20,00 | 18,89 | 18,90 | -5,56% | - |
| 30.10.2024 | 20,19 | 20,34 | 19,70 | 20,01 | -1,00% | 60,00 |
| 29.10.2024 | 20,25 | 20,57 | 20,14 | 20,21 | 0,00% | - |
| 28.10.2024 | 20,18 | 20,25 | 19,76 | 20,21 | 0,65% | - |
| 25.10.2024 | 20,76 | 20,87 | 20,04 | 20,08 | -3,00% | - |
| 24.10.2024 | 20,65 | 21,14 | 20,60 | 20,70 | 0,56% | 400,00 |
| 23.10.2024 | 21,01 | 21,01 | 20,50 | 20,59 | -2,02% | 298,00 |
| 22.10.2024 | 19,45 | 21,01 | 19,39 | 21,01 | 8,69% | 1.221,00 |
| 21.10.2024 | 19,19 | 19,80 | 19,15 | 19,33 | 0,64% | - |
| 18.10.2024 | 19,32 | 19,37 | 19,03 | 19,21 | -0,53% | 18,00 |
| 17.10.2024 | 19,05 | 19,53 | 18,94 | 19,31 | 1,15% | - |
| 16.10.2024 | 18,89 | 19,31 | 18,84 | 19,09 | 1,46% | - |
| 15.10.2024 | 18,65 | 19,06 | 18,49 | 18,82 | 0,97% | - |
| 14.10.2024 | 18,62 | 18,87 | 18,45 | 18,64 | -0,21% | 2.014,00 |
| 11.10.2024 | 18,73 | 18,76 | 17,92 | 18,68 | -0,39% | 700,00 |
| 10.10.2024 | 19,87 | 20,08 | 18,51 | 18,75 | -5,87% | 40,00 |
| 09.10.2024 | 19,86 | 19,97 | 19,43 | 19,92 | 0,20% | 700,00 |
| 08.10.2024 | 19,72 | 20,23 | 19,67 | 19,88 | 0,11% | 120,00 |
| 07.10.2024 | 19,96 | 20,04 | 19,39 | 19,86 | -1,00% | - |
| 04.10.2024 | 20,14 | 20,27 | 19,92 | 20,06 | -0,12% | 196,00 |
| 03.10.2024 | 20,10 | 20,58 | 19,90 | 20,08 | -0,74% | 2,00 |
| 02.10.2024 | 19,78 | 20,48 | 19,67 | 20,23 | 2,46% | 505,00 |
| 01.10.2024 | 19,08 | 20,13 | 19,05 | 19,75 | 3,38% | 100,00 |
| 30.09.2024 | 19,16 | 19,52 | 18,87 | 19,10 | -0,21% | 2,00 |
| 27.09.2024 | 19,21 | 19,49 | 19,09 | 19,14 | -0,58% | 648,00 |
| 26.09.2024 | 19,44 | 19,49 | 19,10 | 19,25 | 0,27% | 200,00 |
| 25.09.2024 | 18,59 | 19,49 | 18,56 | 19,20 | 2,71% | 62,00 |
| 24.09.2024 | 20,40 | 20,42 | 18,63 | 18,69 | -8,95% | 797,00 |
| 23.09.2024 | 20,32 | 20,53 | 20,09 | 20,53 | 1,38% | 2,00 |
| 20.09.2024 | 20,16 | 20,40 | 20,06 | 20,25 | 0,17% | - |
| 19.09.2024 | 19,77 | 20,52 | 19,74 | 20,22 | 3,15% | - |
| 18.09.2024 | 19,68 | 19,81 | 19,47 | 19,60 | -0,39% | - |
| 17.09.2024 | 20,68 | 20,72 | 19,21 | 19,68 | -4,81% | 151,00 |
| 16.09.2024 | 20,56 | 20,71 | 20,38 | 20,67 | 0,61% | - |
| 13.09.2024 | 20,36 | 20,67 | 20,09 | 20,55 | 1,03% | - |