44,468€
-5,12%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 47,34 | 47,44 | 44,47 | 44,47 | -5,12% | - |
| 30.06.2025 | 46,82 | 47,53 | 46,55 | 46,87 | 2,10% | 8.227,00 |
| 27.06.2025 | 47,00 | 48,00 | 45,72 | 45,90 | -1,40% | 3.354,00 |
| 26.06.2025 | 44,60 | 46,73 | 44,60 | 46,55 | 4,51% | 8.341,00 |
| 25.06.2025 | 42,77 | 44,54 | 42,77 | 44,54 | 4,00% | 2.430,00 |
| 24.06.2025 | 43,50 | 43,99 | 42,00 | 42,83 | -1,61% | 3.587,00 |
| 23.06.2025 | 45,11 | 45,11 | 42,36 | 43,53 | -0,90% | 4.555,00 |
| 20.06.2025 | 44,51 | 44,60 | 43,92 | 43,92 | -0,82% | 1.193,00 |
| 19.06.2025 | 45,12 | 46,77 | 43,97 | 44,29 | -1,59% | 4.863,00 |
| 18.06.2025 | 44,13 | 45,50 | 43,97 | 45,00 | 2,26% | 2.807,00 |
| 17.06.2025 | 42,34 | 44,25 | 42,00 | 44,01 | 3,58% | 4.539,00 |
| 16.06.2025 | 42,83 | 43,22 | 42,49 | 42,49 | 1,24% | 2.524,00 |
| 13.06.2025 | 41,56 | 42,32 | 41,56 | 41,97 | 2,84% | 4.016,00 |
| 12.06.2025 | 41,40 | 41,40 | 40,37 | 40,81 | -0,11% | 4.013,00 |
| 11.06.2025 | 38,71 | 41,00 | 38,71 | 40,85 | 5,53% | 5.308,00 |
| 10.06.2025 | 43,00 | 43,00 | 38,60 | 38,71 | -10,51% | 21.038,00 |
| 09.06.2025 | 46,18 | 46,46 | 43,13 | 43,26 | -7,31% | 6.963,00 |
| 06.06.2025 | 46,98 | 47,49 | 45,84 | 46,67 | -0,03% | 4.022,00 |
| 05.06.2025 | 44,64 | 47,25 | 44,63 | 46,68 | 4,95% | 7.312,00 |
| 04.06.2025 | 45,98 | 45,99 | 44,00 | 44,48 | -2,59% | 3.429,00 |
| 03.06.2025 | 44,89 | 45,85 | 44,50 | 45,67 | 1,47% | 4.277,00 |
| 02.06.2025 | 44,48 | 45,91 | 44,44 | 45,01 | 1,97% | 7.197,00 |
| 30.05.2025 | 45,29 | 45,49 | 44,14 | 44,14 | -3,17% | 9.216,00 |
| 29.05.2025 | 46,54 | 46,59 | 45,34 | 45,58 | -0,13% | 6.610,00 |
| 28.05.2025 | 43,96 | 46,24 | 43,96 | 45,64 | 4,62% | 12.456,00 |
| 27.05.2025 | 43,91 | 44,03 | 42,13 | 43,63 | -0,76% | 4.176,00 |
| 26.05.2025 | 43,37 | 44,34 | 43,37 | 43,96 | 1,29% | 3.183,00 |
| 23.05.2025 | 42,84 | 43,55 | 42,05 | 43,40 | 2,15% | 2.321,00 |
| 22.05.2025 | 42,36 | 42,70 | 42,36 | 42,49 | -0,11% | 3.786,00 |
| 21.05.2025 | 41,76 | 42,78 | 41,76 | 42,53 | 2,16% | 615,00 |
| 20.05.2025 | 42,29 | 42,49 | 41,11 | 41,63 | -1,23% | 4.194,00 |
| 19.05.2025 | 41,70 | 42,45 | 40,84 | 42,15 | 3,18% | 7.879,00 |
| 16.05.2025 | 41,08 | 41,52 | 40,85 | 40,85 | 0,01% | 5.702,00 |
| 15.05.2025 | 39,19 | 41,35 | 39,19 | 40,85 | 3,83% | 3.133,00 |
| 14.05.2025 | 39,22 | 39,95 | 38,56 | 39,34 | -0,38% | 4.970,00 |
| 13.05.2025 | 39,90 | 40,00 | 39,41 | 39,49 | -0,43% | 3.127,00 |
| 12.05.2025 | 41,32 | 41,32 | 38,58 | 39,66 | -4,03% | 9.746,00 |
| 09.05.2025 | 43,00 | 43,00 | 41,00 | 41,33 | -3,06% | 4.440,00 |
| 08.05.2025 | 41,92 | 42,75 | 41,60 | 42,63 | 2,14% | 4.829,00 |
| 07.05.2025 | 42,36 | 42,49 | 41,36 | 41,74 | -1,57% | 38.416,00 |
| 06.05.2025 | 42,73 | 43,30 | 41,34 | 42,40 | 0,15% | 3.439,00 |
| 05.05.2025 | 43,00 | 43,00 | 41,98 | 42,34 | -0,27% | 10.010,00 |
| 02.05.2025 | 41,03 | 42,45 | 40,58 | 42,45 | 4,43% | 13.554,00 |
| 30.04.2025 | 39,89 | 40,94 | 39,89 | 40,65 | 1,97% | 7.918,00 |
| 29.04.2025 | 38,29 | 40,08 | 38,29 | 39,87 | 3,00% | 548,00 |
| 28.04.2025 | 39,06 | 39,06 | 37,98 | 38,71 | -0,86% | 1.941,00 |
| 25.04.2025 | 38,54 | 40,80 | 37,34 | 39,04 | 1,19% | 2.786,00 |
| 24.04.2025 | 37,97 | 39,42 | 37,42 | 38,58 | 0,10% | 4.225,00 |
| 23.04.2025 | 40,34 | 40,34 | 38,00 | 38,54 | -3,84% | 2.847,00 |
| 22.04.2025 | 40,29 | 40,80 | 39,75 | 40,08 | -1,12% | 8.763,00 |
| 17.04.2025 | 39,93 | 40,54 | 39,31 | 40,54 | 1,30% | 4.647,00 |
| 16.04.2025 | 39,80 | 40,40 | 39,20 | 40,02 | -0,55% | 4.370,00 |
| 15.04.2025 | 39,17 | 40,39 | 39,17 | 40,24 | 3,17% | 8.920,00 |
| 14.04.2025 | 37,85 | 39,02 | 37,64 | 39,00 | 3,60% | 6.970,00 |
| 11.04.2025 | 37,10 | 37,72 | 36,32 | 37,65 | 1,99% | 4.899,00 |
| 10.04.2025 | 39,26 | 40,08 | 36,39 | 36,91 | -1,82% | 7.598,00 |
| 09.04.2025 | 36,23 | 37,74 | 34,65 | 37,60 | 10,57% | 2.180,00 |
| 08.04.2025 | 34,38 | 37,32 | 34,00 | 34,00 | 0,04% | 55.422,00 |
| 07.04.2025 | 30,07 | 34,43 | 28,00 | 33,99 | 0,40% | 36.306,00 |
| 04.04.2025 | 38,59 | 38,73 | 33,26 | 33,85 | -11,06% | 24.291,00 |
| 03.04.2025 | 35,19 | 38,13 | 35,18 | 38,06 | 5,63% | 29.633,00 |
| 02.04.2025 | 37,13 | 37,89 | 35,78 | 36,03 | -2,91% | 3.242,00 |
| 01.04.2025 | 36,45 | 37,57 | 36,12 | 37,11 | 1,73% | 8.211,00 |
| 31.03.2025 | 36,21 | 36,53 | 35,88 | 36,48 | 1,19% | 3.366,00 |
| 28.03.2025 | 37,65 | 37,65 | 35,49 | 36,05 | -4,25% | 5.836,00 |
| 27.03.2025 | 36,75 | 37,65 | 36,00 | 37,65 | 1,98% | 3.939,00 |
| 26.03.2025 | 37,20 | 37,27 | 36,59 | 36,92 | -0,75% | 3.004,00 |
| 25.03.2025 | 36,65 | 37,31 | 36,27 | 37,20 | 1,31% | 4.306,00 |
| 24.03.2025 | 35,51 | 36,92 | 35,26 | 36,72 | 5,09% | 9.311,00 |
| 21.03.2025 | 35,09 | 35,72 | 34,61 | 34,94 | -1,22% | 4.242,00 |
| 20.03.2025 | 35,46 | 35,88 | 34,27 | 35,37 | 0,43% | 4.937,00 |
| 19.03.2025 | 37,75 | 37,75 | 34,05 | 35,22 | -6,80% | 15.717,00 |
| 18.03.2025 | 37,19 | 37,79 | 36,49 | 37,79 | -0,13% | 7.915,00 |
| 17.03.2025 | 37,51 | 37,94 | 36,85 | 37,84 | 2,63% | 32.255,00 |
| 14.03.2025 | 33,83 | 37,16 | 33,72 | 36,87 | 8,79% | 14.177,00 |
| 13.03.2025 | 35,50 | 35,50 | 33,20 | 33,89 | -4,78% | 6.262,00 |
| 12.03.2025 | 35,29 | 35,59 | 33,95 | 35,59 | 0,11% | 11.230,00 |
| 11.03.2025 | 33,59 | 35,55 | 33,57 | 35,55 | 5,93% | 9.749,00 |
| 10.03.2025 | 33,63 | 34,00 | 32,96 | 33,56 | 1,33% | 5.346,00 |
| 07.03.2025 | 34,57 | 34,88 | 32,00 | 33,12 | -3,72% | 11.587,00 |
| 06.03.2025 | 34,65 | 34,97 | 33,93 | 34,40 | -0,64% | 19.450,00 |
| 05.03.2025 | 32,62 | 34,93 | 31,98 | 34,62 | 3,50% | 31.768,00 |
| 04.03.2025 | 33,82 | 34,43 | 31,41 | 33,45 | -2,56% | 29.647,00 |
| 03.03.2025 | 33,21 | 34,45 | 30,84 | 34,33 | 15,71% | 34.640,00 |
| 28.02.2025 | 28,40 | 29,67 | 28,38 | 29,67 | 3,45% | 7.109,00 |
| 27.02.2025 | 27,68 | 28,68 | 27,68 | 28,68 | 3,54% | 5.821,00 |
| 26.02.2025 | 28,74 | 28,74 | 26,69 | 27,70 | -1,46% | 5.412,00 |
| 25.02.2025 | 27,48 | 28,12 | 27,27 | 28,11 | 2,93% | 3.042,00 |
| 24.02.2025 | 27,34 | 27,34 | 26,52 | 27,31 | 2,17% | 11.164,00 |
| 21.02.2025 | 26,71 | 26,89 | 26,31 | 26,73 | 1,52% | 3.242,00 |
| 20.02.2025 | 27,02 | 27,02 | 26,30 | 26,33 | -1,72% | 2.375,00 |
| 19.02.2025 | 26,48 | 26,97 | 25,98 | 26,79 | 1,98% | 4.271,00 |
| 18.02.2025 | 26,18 | 26,40 | 25,45 | 26,27 | 1,98% | 18.151,00 |
| 17.02.2025 | 23,06 | 26,03 | 22,96 | 25,76 | 18,06% | 13.339,00 |
| 14.02.2025 | 20,52 | 21,89 | 20,52 | 21,82 | 8,23% | 525,00 |
| 13.02.2025 | 18,50 | 20,16 | 18,50 | 20,16 | 6,02% | 1.265,00 |
| 12.02.2025 | 19,29 | 19,29 | 19,02 | 19,02 | -2,06% | 650,00 |
| 11.02.2025 | 19,32 | 19,42 | 19,32 | 19,42 | 0,36% | 862,00 |
| 10.02.2025 | 19,35 | 19,35 | 18,97 | 19,35 | 2,08% | 1.784,00 |
| 07.02.2025 | 20,55 | 20,80 | 18,95 | 18,95 | -7,02% | 4.502,00 |