51,245€
-0,20%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 51,30 | 52,55 | 51,05 | 51,06 | -0,57% | 18.944,00 |
| 01.10.2025 | 51,79 | 51,79 | 50,74 | 51,35 | -1,44% | 19.816,00 |
| 30.09.2025 | 53,38 | 53,39 | 51,33 | 52,10 | -2,47% | 28.182,00 |
| 29.09.2025 | 52,62 | 53,70 | 51,38 | 53,42 | 2,67% | 19.117,00 |
| 26.09.2025 | 52,56 | 52,56 | 51,18 | 52,03 | -0,78% | 20.471,00 |
| 25.09.2025 | 50,55 | 52,50 | 50,45 | 52,44 | 3,53% | 25.943,00 |
| 24.09.2025 | 48,59 | 51,12 | 48,59 | 50,65 | 4,39% | 25.482,00 |
| 23.09.2025 | 49,98 | 50,18 | 48,27 | 48,52 | -2,92% | 17.881,00 |
| 22.09.2025 | 47,42 | 50,31 | 47,42 | 49,98 | 5,30% | 49.489,00 |
| 19.09.2025 | 46,26 | 47,84 | 45,95 | 47,47 | 2,62% | 26.519,00 |
| 18.09.2025 | 47,04 | 47,04 | 45,80 | 46,26 | -2,54% | 37.951,00 |
| 17.09.2025 | 47,36 | 48,65 | 46,68 | 47,46 | -0,09% | 19.040,00 |
| 16.09.2025 | 48,56 | 49,75 | 47,30 | 47,51 | -2,52% | 26.748,00 |
| 15.09.2025 | 48,80 | 49,10 | 47,70 | 48,74 | -0,04% | 17.633,00 |
| 12.09.2025 | 48,50 | 49,31 | 48,37 | 48,76 | 0,51% | 29.264,00 |
| 11.09.2025 | 47,21 | 48,65 | 47,03 | 48,51 | 2,55% | 19.588,00 |
| 10.09.2025 | 46,36 | 47,90 | 45,50 | 47,30 | 2,15% | 23.381,00 |
| 09.09.2025 | 46,91 | 47,00 | 44,80 | 46,31 | -2,03% | 36.975,00 |
| 08.09.2025 | 46,69 | 47,91 | 46,63 | 47,26 | 1,55% | 13.106,00 |
| 05.09.2025 | 46,52 | 47,16 | 45,71 | 46,54 | 0,20% | 15.423,00 |
| 04.09.2025 | 48,45 | 48,45 | 44,99 | 46,45 | -4,18% | 41.356,00 |
| 03.09.2025 | 47,93 | 49,02 | 47,80 | 48,47 | 1,00% | 9.036,00 |
| 02.09.2025 | 48,76 | 49,16 | 47,50 | 47,99 | -2,02% | 9.800,00 |
| 01.09.2025 | 48,19 | 49,57 | 48,19 | 48,98 | 1,78% | 14.361,00 |
| 29.08.2025 | 49,07 | 49,90 | 48,05 | 48,13 | -2,02% | 15.803,00 |
| 28.08.2025 | 48,38 | 49,47 | 47,91 | 49,12 | 1,81% | 10.188,00 |
| 27.08.2025 | 48,06 | 48,77 | 47,81 | 48,24 | 0,37% | 7.039,00 |
| 26.08.2025 | 47,99 | 48,37 | 47,37 | 48,06 | 0,54% | 11.015,00 |
| 25.08.2025 | 46,37 | 48,03 | 46,31 | 47,80 | 3,25% | 28.502,00 |
| 22.08.2025 | 45,96 | 46,72 | 45,81 | 46,30 | 1,46% | 6.914,00 |
| 21.08.2025 | 44,27 | 46,04 | 44,13 | 45,63 | 2,97% | 26.233,00 |
| 20.08.2025 | 44,12 | 44,85 | 42,21 | 44,32 | -0,06% | 27.218,00 |
| 19.08.2025 | 47,60 | 47,68 | 43,66 | 44,34 | -7,16% | 54.024,00 |
| 18.08.2025 | 45,57 | 48,22 | 45,57 | 47,76 | 4,89% | 26.290,00 |
| 15.08.2025 | 46,37 | 47,23 | 45,04 | 45,54 | -2,03% | 13.729,00 |
| 14.08.2025 | 44,81 | 46,82 | 44,72 | 46,48 | 3,50% | 17.697,00 |
| 13.08.2025 | 44,92 | 46,06 | 44,67 | 44,91 | -0,07% | 15.066,00 |
| 12.08.2025 | 44,00 | 45,27 | 44,00 | 44,94 | 1,61% | 11.356,00 |
| 11.08.2025 | 44,83 | 44,83 | 43,40 | 44,23 | -1,93% | 29.411,00 |
| 08.08.2025 | 46,76 | 47,40 | 44,79 | 45,10 | -3,71% | 17.930,00 |
| 07.08.2025 | 48,19 | 48,19 | 46,02 | 46,84 | -2,63% | 22.069,00 |
| 06.08.2025 | 47,77 | 48,42 | 47,17 | 48,11 | 1,05% | 14.997,00 |
| 05.08.2025 | 47,19 | 48,76 | 47,16 | 47,61 | 1,19% | 18.981,00 |
| 04.08.2025 | 47,20 | 47,72 | 46,76 | 47,05 | 0,31% | 8.644,00 |
| 01.08.2025 | 47,60 | 47,69 | 46,30 | 46,90 | -1,96% | 13.265,00 |
| 31.07.2025 | 47,71 | 48,13 | 47,10 | 47,84 | 0,47% | 16.649,00 |
| 30.07.2025 | 47,06 | 48,09 | 46,84 | 47,62 | 1,09% | 11.063,00 |
| 29.07.2025 | 45,54 | 47,31 | 45,36 | 47,10 | 3,77% | 13.263,00 |
| 28.07.2025 | 47,84 | 48,20 | 45,19 | 45,39 | -4,52% | 37.290,00 |
| 25.07.2025 | 47,47 | 47,99 | 47,06 | 47,54 | 0,41% | 22.983,00 |
| 24.07.2025 | 48,31 | 49,50 | 47,10 | 47,35 | -2,08% | 25.408,00 |
| 23.07.2025 | 46,69 | 49,08 | 46,32 | 48,35 | 3,64% | 48.702,00 |
| 22.07.2025 | 47,07 | 47,40 | 45,88 | 46,65 | -0,74% | 31.955,00 |
| 21.07.2025 | 50,39 | 50,49 | 45,22 | 47,00 | -6,58% | 126.010,00 |
| 18.07.2025 | 42,36 | 50,36 | 42,36 | 50,31 | 18,75% | 188.860,00 |
| 17.07.2025 | 41,80 | 42,74 | 41,69 | 42,37 | 1,45% | 19.419,00 |
| 16.07.2025 | 43,09 | 43,13 | 41,63 | 41,76 | -3,06% | 25.420,00 |
| 15.07.2025 | 44,00 | 44,31 | 42,73 | 43,08 | -1,98% | 23.722,00 |
| 14.07.2025 | 43,30 | 44,30 | 42,89 | 43,95 | 1,13% | 21.578,00 |
| 11.07.2025 | 43,41 | 44,86 | 43,41 | 43,46 | -0,86% | 19.070,00 |
| 10.07.2025 | 44,20 | 44,24 | 43,17 | 43,84 | -0,85% | 15.166,00 |
| 09.07.2025 | 43,51 | 44,49 | 42,87 | 44,21 | 1,17% | 26.763,00 |
| 08.07.2025 | 44,40 | 44,81 | 43,28 | 43,70 | -1,59% | 29.095,00 |
| 07.07.2025 | 45,90 | 45,90 | 43,00 | 44,41 | 1,62% | 34.776,00 |
| 04.07.2025 | 43,29 | 44,19 | 43,16 | 43,70 | 0,76% | 11.374,00 |
| 03.07.2025 | 43,34 | 43,96 | 42,49 | 43,37 | 0,03% | 12.253,00 |
| 02.07.2025 | 44,30 | 44,60 | 42,49 | 43,35 | -1,60% | 30.140,00 |
| 01.07.2025 | 47,38 | 47,40 | 43,11 | 44,06 | -6,66% | 43.587,00 |
| 30.06.2025 | 47,00 | 47,68 | 46,50 | 47,20 | 2,48% | 23.384,00 |
| 27.06.2025 | 46,90 | 47,79 | 45,50 | 46,06 | -0,79% | 34.071,00 |
| 26.06.2025 | 44,42 | 46,82 | 44,39 | 46,43 | 4,35% | 43.603,00 |
| 25.06.2025 | 42,81 | 44,70 | 42,81 | 44,49 | 4,38% | 22.963,00 |
| 24.06.2025 | 43,89 | 44,16 | 41,00 | 42,63 | -1,92% | 28.190,00 |
| 23.06.2025 | 44,90 | 45,10 | 42,21 | 43,46 | -1,34% | 28.059,00 |
| 20.06.2025 | 44,49 | 44,75 | 44,05 | 44,05 | -0,44% | 13.009,00 |
| 19.06.2025 | 45,00 | 46,87 | 43,75 | 44,25 | -2,29% | 38.426,00 |
| 18.06.2025 | 44,15 | 45,50 | 43,75 | 45,28 | 2,72% | 36.491,00 |
| 17.06.2025 | 42,44 | 44,36 | 41,90 | 44,08 | 3,62% | 31.199,00 |
| 16.06.2025 | 42,76 | 43,26 | 42,26 | 42,54 | 0,76% | 31.571,00 |
| 13.06.2025 | 40,58 | 42,52 | 40,58 | 42,22 | 3,06% | 28.010,00 |
| 12.06.2025 | 40,90 | 41,67 | 40,25 | 40,97 | 0,42% | 21.361,00 |
| 11.06.2025 | 38,84 | 41,09 | 38,54 | 40,80 | 5,69% | 53.638,00 |
| 10.06.2025 | 43,36 | 43,36 | 38,44 | 38,60 | -10,98% | 116.874,00 |
| 09.06.2025 | 46,73 | 46,74 | 43,05 | 43,36 | -6,56% | 54.186,00 |
| 06.06.2025 | 46,94 | 47,49 | 45,80 | 46,41 | -0,91% | 42.597,00 |
| 05.06.2025 | 44,82 | 47,30 | 44,42 | 46,83 | 4,61% | 57.964,00 |
| 04.06.2025 | 45,74 | 45,97 | 43,97 | 44,77 | -1,93% | 35.514,00 |
| 03.06.2025 | 45,19 | 45,86 | 43,96 | 45,65 | 1,13% | 25.772,00 |
| 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 |