45,065€
1,58%
Echtzeit-Aktienkurs SAAB AB B O.N.
Bid:
Ask:
Aktienkurse zur SAAB AB B O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.06.2025 | 44,39 | 45,97 | 44,06 | 45,14 | 1,74% | 51.139,00 |
| 30.05.2025 | 45,59 | 45,59 | 44,06 | 44,37 | -2,54% | 28.237,00 |
| 29.05.2025 | 46,27 | 46,50 | 45,30 | 45,52 | -0,37% | 29.499,00 |
| 28.05.2025 | 44,00 | 46,20 | 43,55 | 45,69 | 5,20% | 76.622,00 |
| 27.05.2025 | 44,21 | 44,24 | 42,12 | 43,43 | -1,31% | 42.393,00 |
| 26.05.2025 | 43,76 | 44,32 | 43,05 | 44,01 | 2,31% | 23.916,00 |
| 23.05.2025 | 42,75 | 43,55 | 41,99 | 43,01 | 1,20% | 53.810,00 |
| 22.05.2025 | 42,94 | 43,00 | 42,18 | 42,50 | -0,89% | 18.644,00 |
| 21.05.2025 | 41,80 | 42,94 | 41,50 | 42,88 | 3,33% | 35.137,00 |
| 20.05.2025 | 42,11 | 42,45 | 40,65 | 41,50 | -1,57% | 25.797,00 |
| 19.05.2025 | 41,64 | 42,20 | 40,73 | 42,16 | 2,73% | 31.589,00 |
| 16.05.2025 | 40,91 | 41,57 | 40,78 | 41,04 | 0,42% | 20.617,00 |
| 15.05.2025 | 39,19 | 41,40 | 39,19 | 40,87 | 3,94% | 31.426,00 |
| 14.05.2025 | 39,09 | 40,10 | 38,57 | 39,32 | -0,24% | 19.717,00 |
| 13.05.2025 | 39,94 | 40,25 | 39,19 | 39,42 | -1,22% | 19.021,00 |
| 12.05.2025 | 41,20 | 41,20 | 38,65 | 39,90 | -3,10% | 40.422,00 |
| 09.05.2025 | 42,80 | 43,27 | 40,54 | 41,18 | -3,79% | 32.285,00 |
| 08.05.2025 | 42,22 | 42,80 | 41,37 | 42,80 | 2,28% | 28.349,00 |
| 07.05.2025 | 42,35 | 42,60 | 41,29 | 41,84 | -1,08% | 19.431,00 |
| 06.05.2025 | 42,90 | 43,30 | 40,90 | 42,30 | -0,12% | 30.179,00 |
| 05.05.2025 | 43,00 | 43,50 | 41,94 | 42,35 | -0,25% | 43.574,00 |
| 02.05.2025 | 40,99 | 42,62 | 40,25 | 42,45 | 3,94% | 40.398,00 |
| 30.04.2025 | 39,86 | 40,97 | 39,71 | 40,84 | 2,59% | 33.156,00 |
| 29.04.2025 | 38,49 | 40,12 | 38,31 | 39,81 | 3,09% | 31.813,00 |
| 28.04.2025 | 39,10 | 39,35 | 37,96 | 38,62 | -1,01% | 31.021,00 |
| 25.04.2025 | 38,84 | 40,98 | 37,14 | 39,01 | 1,32% | 49.658,00 |
| 24.04.2025 | 38,90 | 39,49 | 37,70 | 38,50 | -0,32% | 19.364,00 |
| 23.04.2025 | 40,55 | 40,55 | 37,61 | 38,63 | -3,13% | 39.764,00 |
| 22.04.2025 | 40,40 | 40,82 | 39,51 | 39,88 | -0,19% | 32.008,00 |
| 17.04.2025 | 39,97 | 40,50 | 39,19 | 39,95 | 0,86% | 16.534,00 |
| 16.04.2025 | 40,29 | 40,40 | 39,10 | 39,61 | -1,88% | 35.584,00 |
| 15.04.2025 | 39,28 | 40,46 | 39,01 | 40,37 | 3,51% | 54.849,00 |
| 14.04.2025 | 37,80 | 39,10 | 37,27 | 39,00 | 4,06% | 38.614,00 |
| 11.04.2025 | 36,89 | 37,87 | 36,34 | 37,48 | 1,49% | 17.101,00 |
| 10.04.2025 | 37,70 | 42,50 | 36,13 | 36,93 | -0,47% | 52.646,00 |
| 09.04.2025 | 34,01 | 38,00 | 33,60 | 37,11 | 6,62% | 51.067,00 |
| 08.04.2025 | 34,50 | 37,29 | 34,11 | 34,80 | 4,38% | 119.778,00 |
| 07.04.2025 | 31,00 | 34,70 | 27,81 | 33,34 | -1,88% | 138.769,00 |
| 04.04.2025 | 38,11 | 38,89 | 33,51 | 33,98 | -10,60% | 104.942,00 |
| 03.04.2025 | 35,44 | 38,16 | 35,01 | 38,01 | 5,09% | 71.379,00 |
| 02.04.2025 | 37,34 | 37,89 | 35,62 | 36,17 | -2,45% | 28.337,00 |
| 01.04.2025 | 36,59 | 37,49 | 35,74 | 37,08 | 1,48% | 54.198,00 |
| 31.03.2025 | 36,20 | 36,58 | 35,72 | 36,54 | 2,12% | 36.408,00 |
| 28.03.2025 | 37,59 | 37,78 | 35,40 | 35,78 | -4,48% | 43.333,00 |
| 27.03.2025 | 36,51 | 37,72 | 35,87 | 37,46 | 1,93% | 31.504,00 |
| 26.03.2025 | 37,24 | 37,39 | 36,49 | 36,75 | -1,29% | 39.401,00 |
| 25.03.2025 | 36,80 | 37,60 | 36,43 | 37,23 | 2,87% | 42.310,00 |
| 24.03.2025 | 35,30 | 36,93 | 35,08 | 36,19 | 3,61% | 67.059,00 |
| 21.03.2025 | 35,04 | 36,20 | 34,46 | 34,93 | -1,05% | 22.362,00 |
| 20.03.2025 | 35,27 | 35,95 | 34,22 | 35,30 | 0,63% | 43.736,00 |
| 19.03.2025 | 37,99 | 37,99 | 34,04 | 35,08 | -7,44% | 113.627,00 |
| 18.03.2025 | 37,69 | 37,90 | 36,20 | 37,90 | 0,42% | 71.915,00 |
| 17.03.2025 | 37,19 | 37,80 | 36,84 | 37,74 | 2,14% | 132.265,00 |
| 14.03.2025 | 33,81 | 37,21 | 33,21 | 36,95 | 9,16% | 64.317,00 |
| 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 |