35,495€
4,86%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 33,66 | 35,80 | 33,21 | 35,51 | 4,89% | 27.312,00 |
| 13.03.2025 | 35,67 | 35,93 | 33,17 | 33,85 | -4,51% | 44.899,00 |
| 12.03.2025 | 35,80 | 35,80 | 33,70 | 35,45 | -0,34% | 64.026,00 |
| 11.03.2025 | 33,10 | 35,57 | 33,01 | 35,57 | 6,59% | 64.943,00 |
| 10.03.2025 | 33,49 | 34,12 | 32,93 | 33,37 | -0,39% | 50.700,00 |
| 07.03.2025 | 34,49 | 35,20 | 31,10 | 33,50 | -1,99% | 70.241,00 |
| 06.03.2025 | 34,60 | 34,89 | 33,85 | 34,18 | -0,90% | 67.070,00 |
| 05.03.2025 | 33,49 | 34,98 | 31,89 | 34,49 | 2,83% | 89.753,00 |
| 04.03.2025 | 34,89 | 34,89 | 31,04 | 33,54 | -1,64% | 183.898,00 |
| 03.03.2025 | 34,50 | 34,90 | 30,80 | 34,10 | 15,59% | 237.065,00 |
| 28.02.2025 | 28,47 | 29,87 | 28,32 | 29,50 | 2,97% | 22.456,00 |
| 27.02.2025 | 27,81 | 28,87 | 27,59 | 28,65 | 3,35% | 19.432,00 |
| 26.02.2025 | 28,64 | 28,64 | 26,60 | 27,72 | -1,67% | 31.193,00 |
| 25.02.2025 | 27,40 | 28,24 | 27,00 | 28,19 | 2,92% | 27.464,00 |
| 24.02.2025 | 27,20 | 27,64 | 26,46 | 27,39 | 2,89% | 32.328,00 |
| 21.02.2025 | 26,63 | 26,83 | 26,00 | 26,62 | -0,41% | 18.311,00 |
| 20.02.2025 | 26,89 | 26,89 | 25,99 | 26,73 | -0,78% | 21.158,00 |
| 19.02.2025 | 26,09 | 27,02 | 25,90 | 26,94 | 2,05% | 22.265,00 |
| 18.02.2025 | 26,00 | 26,99 | 25,21 | 26,40 | 1,66% | 56.577,00 |
| 17.02.2025 | 22,80 | 26,29 | 22,80 | 25,97 | 18,53% | 60.655,00 |
| 14.02.2025 | 20,59 | 21,92 | 20,43 | 21,91 | 6,57% | 17.699,00 |
| 13.02.2025 | 19,06 | 20,56 | 18,50 | 20,56 | 8,18% | 19.971,00 |
| 12.02.2025 | 19,53 | 19,53 | 19,00 | 19,01 | -2,21% | 12.378,00 |
| 11.02.2025 | 19,36 | 19,51 | 19,03 | 19,44 | -0,23% | 3.089,00 |
| 10.02.2025 | 19,33 | 19,50 | 18,95 | 19,48 | 2,99% | 6.796,00 |
| 07.02.2025 | 20,36 | 20,75 | 18,84 | 18,92 | -7,19% | 12.128,00 |
| 06.02.2025 | 21,10 | 21,36 | 19,97 | 20,38 | -3,32% | 5.288,00 |
| 05.02.2025 | 20,78 | 21,19 | 20,78 | 21,08 | 1,39% | 2.661,00 |
| 04.02.2025 | 21,50 | 21,70 | 20,54 | 20,79 | -3,30% | 7.214,00 |
| 03.02.2025 | 20,53 | 21,50 | 20,35 | 21,50 | 3,07% | 5.063,00 |
| 31.01.2025 | 20,58 | 21,20 | 20,58 | 20,86 | 0,92% | 4.409,00 |
| 30.01.2025 | 20,39 | 20,73 | 20,28 | 20,67 | 1,67% | 3.479,00 |
| 29.01.2025 | 20,37 | 20,43 | 20,25 | 20,33 | 0,59% | 1.609,00 |
| 28.01.2025 | 20,23 | 20,33 | 20,07 | 20,21 | -0,30% | 1.117,00 |
| 27.01.2025 | 20,16 | 20,31 | 19,84 | 20,27 | -0,59% | 3.420,00 |
| 24.01.2025 | 20,73 | 20,80 | 20,16 | 20,39 | -1,31% | 3.931,00 |
| 23.01.2025 | 19,97 | 20,85 | 19,71 | 20,66 | 3,46% | 12.678,00 |
| 22.01.2025 | 19,84 | 20,15 | 19,84 | 19,97 | 0,30% | 21.282,00 |
| 21.01.2025 | 19,37 | 20,08 | 19,37 | 19,91 | 2,97% | 9.831,00 |
| 20.01.2025 | 19,80 | 19,88 | 19,05 | 19,34 | -1,15% | 6.300,00 |
| 17.01.2025 | 20,62 | 21,15 | 19,38 | 19,56 | -5,14% | 17.284,00 |
| 16.01.2025 | 20,30 | 20,79 | 20,29 | 20,62 | 1,53% | 2.338,00 |
| 15.01.2025 | 20,21 | 20,31 | 19,90 | 20,31 | 0,54% | 2.275,00 |
| 14.01.2025 | 20,06 | 20,30 | 19,81 | 20,20 | 0,70% | 6.480,00 |
| 13.01.2025 | 19,90 | 20,31 | 19,85 | 20,06 | 0,10% | 1.756,00 |
| 10.01.2025 | 20,30 | 20,41 | 19,91 | 20,04 | -1,23% | 2.579,00 |
| 09.01.2025 | 20,40 | 20,46 | 20,10 | 20,29 | -1,02% | 3.070,00 |
| 08.01.2025 | 19,70 | 20,70 | 19,69 | 20,50 | 4,59% | 4.493,00 |
| 07.01.2025 | 20,42 | 20,50 | 19,60 | 19,60 | -4,06% | 2.761,00 |
| 06.01.2025 | 20,47 | 20,60 | 20,21 | 20,43 | 0,05% | 1.382,00 |
| 03.01.2025 | 20,41 | 20,42 | 20,00 | 20,42 | -0,20% | 3.998,00 |
| 02.01.2025 | 20,23 | 20,56 | 20,23 | 20,46 | 0,39% | 2.263,00 |
| 30.12.2024 | 20,48 | 20,55 | 20,22 | 20,38 | -0,73% | 1.284,00 |
| 27.12.2024 | 20,53 | 20,71 | 20,34 | 20,53 | 0,05% | 2.448,00 |
| 23.12.2024 | 19,73 | 20,72 | 19,59 | 20,52 | 3,82% | 5.927,00 |
| 20.12.2024 | 19,62 | 19,80 | 19,17 | 19,77 | 0,66% | 2.183,00 |
| 19.12.2024 | 19,31 | 19,73 | 19,25 | 19,64 | 0,80% | 12.304,00 |
| 18.12.2024 | 19,51 | 19,62 | 19,33 | 19,48 | -0,10% | 521,00 |
| 17.12.2024 | 20,28 | 20,30 | 19,43 | 19,50 | -4,22% | 2.793,00 |
| 16.12.2024 | 20,05 | 20,48 | 20,03 | 20,36 | 1,29% | 3.221,00 |
| 13.12.2024 | 20,26 | 20,27 | 20,06 | 20,10 | -0,94% | 1.240,00 |
| 12.12.2024 | 20,32 | 20,38 | 20,18 | 20,29 | 0,25% | 2.977,00 |
| 11.12.2024 | 19,83 | 20,35 | 19,80 | 20,24 | 2,30% | 1.185,00 |
| 10.12.2024 | 20,12 | 20,15 | 19,79 | 19,79 | -1,71% | 6.566,00 |
| 09.12.2024 | 21,33 | 21,40 | 20,05 | 20,13 | -6,02% | 5.148,00 |
| 06.12.2024 | 21,63 | 21,72 | 21,27 | 21,42 | -0,93% | 3.483,00 |
| 05.12.2024 | 21,41 | 21,67 | 21,36 | 21,62 | 0,46% | 3.887,00 |
| 04.12.2024 | 21,43 | 21,52 | 21,22 | 21,52 | 0,33% | 3.965,00 |
| 03.12.2024 | 20,94 | 21,45 | 20,86 | 21,45 | 2,34% | 4.278,00 |
| 02.12.2024 | 20,51 | 21,24 | 20,48 | 20,96 | 1,11% | 5.799,00 |
| 29.11.2024 | 20,52 | 20,84 | 20,50 | 20,73 | 1,27% | 3.616,00 |
| 28.11.2024 | 20,93 | 20,93 | 20,37 | 20,47 | -1,44% | 1.822,00 |
| 27.11.2024 | 20,92 | 21,00 | 20,72 | 20,77 | -1,05% | 5.751,00 |
| 26.11.2024 | 20,51 | 20,99 | 20,50 | 20,99 | 1,65% | 977,00 |
| 25.11.2024 | 21,30 | 21,53 | 20,62 | 20,65 | -2,73% | 3.475,00 |
| 22.11.2024 | 21,45 | 21,45 | 21,11 | 21,23 | -1,12% | 136,00 |
| 21.11.2024 | 21,01 | 21,47 | 20,96 | 21,47 | 2,24% | 1.291,00 |
| 20.11.2024 | 21,56 | 21,82 | 21,00 | 21,00 | -2,42% | 1.574,00 |
| 19.11.2024 | 20,96 | 21,56 | 20,75 | 21,52 | 3,16% | 7.161,00 |
| 18.11.2024 | 20,23 | 20,86 | 20,23 | 20,86 | 3,32% | 2.898,00 |
| 15.11.2024 | 20,36 | 20,48 | 20,00 | 20,19 | -1,42% | 4.685,00 |
| 14.11.2024 | 20,90 | 21,04 | 20,40 | 20,48 | -1,96% | 859,00 |
| 13.11.2024 | 20,97 | 21,04 | 20,62 | 20,89 | -1,00% | 1.537,00 |
| 12.11.2024 | 20,72 | 21,54 | 20,60 | 21,10 | 0,91% | 7.330,00 |
| 11.11.2024 | 20,25 | 20,98 | 20,14 | 20,91 | 4,29% | 6.442,00 |
| 08.11.2024 | 20,52 | 20,52 | 20,02 | 20,05 | -2,10% | 1.432,00 |
| 07.11.2024 | 19,46 | 20,55 | 19,28 | 20,48 | 5,68% | 3.639,00 |
| 06.11.2024 | 19,42 | 20,30 | 18,96 | 19,38 | -0,54% | 9.814,00 |
| 05.11.2024 | 18,69 | 19,61 | 18,56 | 19,49 | 4,39% | 4.366,00 |
| 04.11.2024 | 19,34 | 19,35 | 18,42 | 18,67 | -2,56% | 3.652,00 |
| 01.11.2024 | 18,92 | 19,40 | 18,83 | 19,16 | 1,03% | 2.182,00 |
| 31.10.2024 | 19,95 | 20,07 | 18,91 | 18,96 | -5,67% | 8.071,00 |
| 30.10.2024 | 20,23 | 20,27 | 19,84 | 20,10 | -0,45% | 882,00 |
| 29.10.2024 | 20,29 | 20,51 | 20,18 | 20,19 | -0,49% | 1.418,00 |
| 28.10.2024 | 20,17 | 20,29 | 19,79 | 20,29 | 0,84% | 3.101,00 |
| 25.10.2024 | 20,87 | 20,87 | 20,12 | 20,12 | -2,90% | 1.064,00 |
| 24.10.2024 | 20,66 | 21,07 | 20,61 | 20,72 | 0,88% | 4.882,00 |
| 23.10.2024 | 21,06 | 21,06 | 20,53 | 20,54 | -1,91% | 1.636,00 |
| 22.10.2024 | 19,38 | 21,03 | 19,38 | 20,94 | 8,11% | 11.311,00 |
| 21.10.2024 | 19,21 | 19,76 | 19,15 | 19,37 | 1,02% | 1.995,00 |