20,670€
1,67%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,36 | 20,74 | 20,26 | 20,67 | 1,65% | 3.348,00 |
| 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 |
| 18.10.2024 | 19,28 | 19,36 | 19,14 | 19,18 | -0,60% | 1.427,00 |
| 17.10.2024 | 19,09 | 19,50 | 18,99 | 19,29 | 1,37% | 2.806,00 |
| 16.10.2024 | 18,91 | 19,25 | 18,84 | 19,03 | 0,34% | 577,00 |
| 15.10.2024 | 18,59 | 19,03 | 18,59 | 18,97 | 1,61% | 1.612,00 |
| 14.10.2024 | 18,57 | 18,87 | 18,46 | 18,67 | 0,24% | 10.499,00 |
| 11.10.2024 | 18,79 | 18,79 | 17,92 | 18,62 | -0,69% | 2.355,00 |
| 10.10.2024 | 19,90 | 20,01 | 18,50 | 18,75 | -6,06% | 4.868,00 |
| 09.10.2024 | 19,81 | 19,96 | 19,51 | 19,96 | 0,28% | 317,00 |
| 08.10.2024 | 19,69 | 20,19 | 19,69 | 19,91 | 0,10% | 1.705,00 |
| 07.10.2024 | 19,98 | 20,00 | 19,44 | 19,89 | -0,92% | 5.383,00 |
| 04.10.2024 | 20,11 | 20,20 | 19,95 | 20,07 | -0,35% | 2.423,00 |
| 03.10.2024 | 20,11 | 20,54 | 20,00 | 20,14 | -0,59% | 416,00 |
| 02.10.2024 | 19,80 | 20,44 | 19,70 | 20,26 | 2,71% | 3.569,00 |
| 01.10.2024 | 19,14 | 20,09 | 19,07 | 19,73 | 3,60% | 5.021,00 |
| 30.09.2024 | 19,18 | 19,45 | 18,90 | 19,04 | -0,34% | 986,00 |
| 27.09.2024 | 19,20 | 19,38 | 19,11 | 19,11 | -0,93% | 2.340,00 |
| 26.09.2024 | 19,45 | 19,45 | 19,12 | 19,29 | 0,50% | 4.138,00 |
| 25.09.2024 | 18,53 | 19,46 | 18,53 | 19,19 | 2,57% | 8.556,00 |
| 24.09.2024 | 20,30 | 20,30 | 18,61 | 18,71 | -8,55% | 11.882,00 |
| 23.09.2024 | 20,29 | 20,49 | 20,09 | 20,46 | 1,14% | 891,00 |
| 20.09.2024 | 20,19 | 20,32 | 20,11 | 20,23 | -0,39% | 2.228,00 |
| 19.09.2024 | 20,01 | 20,42 | 20,01 | 20,31 | 3,12% | 5.858,00 |
| 18.09.2024 | 19,65 | 19,72 | 19,50 | 19,70 | 0,48% | 4.893,00 |
| 17.09.2024 | 20,62 | 20,68 | 19,29 | 19,60 | -4,44% | 3.310,00 |
| 16.09.2024 | 20,52 | 20,65 | 20,51 | 20,51 | -0,15% | 470,00 |
| 13.09.2024 | 20,37 | 20,60 | 20,14 | 20,54 | 0,79% | 930,00 |
| 12.09.2024 | 19,90 | 20,38 | 19,90 | 20,38 | 2,54% | 257,00 |
| 11.09.2024 | 19,75 | 19,90 | 19,58 | 19,88 | 0,03% | 1.256,00 |
| 10.09.2024 | 19,61 | 19,87 | 19,58 | 19,87 | 0,76% | 926,00 |
| 09.09.2024 | 19,48 | 19,78 | 19,33 | 19,72 | 1,15% | 2.579,00 |
| 06.09.2024 | 19,63 | 20,00 | 19,39 | 19,50 | -1,14% | 2.768,00 |