47,900€
5,47%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.10.2025 | 46,60 | 48,86 | 46,20 | 47,55 | 4,69% | 6.606,00 |
| 23.10.2025 | 46,53 | 46,67 | 45,00 | 45,42 | -1,43% | 4.902,00 |
| 22.10.2025 | 44,01 | 46,92 | 44,01 | 46,08 | 5,65% | 2.278,00 |
| 21.10.2025 | 44,31 | 44,31 | 43,53 | 43,61 | -0,64% | 2.186,00 |
| 20.10.2025 | 42,79 | 44,00 | 42,66 | 43,89 | 6,13% | 8.943,00 |
| 17.10.2025 | 43,27 | 43,39 | 41,36 | 41,36 | -5,63% | 9.893,00 |
| 16.10.2025 | 43,85 | 44,35 | 42,95 | 43,82 | 0,46% | 3.951,00 |
| 15.10.2025 | 45,82 | 45,82 | 43,46 | 43,62 | -4,53% | 2.912,00 |
| 14.10.2025 | 46,59 | 46,59 | 45,00 | 45,69 | -2,53% | 2.389,00 |
| 13.10.2025 | 47,80 | 48,40 | 46,00 | 46,88 | -1,51% | 5.729,00 |
| 10.10.2025 | 49,30 | 49,30 | 47,14 | 47,60 | -2,17% | 3.632,00 |
| 09.10.2025 | 50,21 | 50,21 | 48,50 | 48,65 | -2,74% | 3.422,00 |
| 08.10.2025 | 50,05 | 50,53 | 50,02 | 50,02 | -0,26% | 1.921,00 |
| 07.10.2025 | 50,54 | 50,54 | 49,82 | 50,15 | -1,72% | 2.047,00 |
| 06.10.2025 | 51,93 | 51,93 | 50,56 | 51,03 | -1,43% | 2.675,00 |
| 03.10.2025 | 51,79 | 52,09 | 51,47 | 51,77 | 0,10% | 1.366,00 |
| 02.10.2025 | 51,55 | 52,42 | 51,23 | 51,72 | 0,37% | 1.434,00 |
| 01.10.2025 | 51,70 | 51,70 | 50,83 | 51,53 | -1,55% | 2.243,00 |
| 30.09.2025 | 53,31 | 53,31 | 51,30 | 52,34 | -2,39% | 4.227,00 |
| 29.09.2025 | 52,64 | 53,62 | 51,46 | 53,62 | 3,71% | 2.338,00 |
| 26.09.2025 | 52,66 | 52,66 | 51,42 | 51,70 | -1,71% | 4.357,00 |
| 25.09.2025 | 50,80 | 52,60 | 50,62 | 52,60 | 3,73% | 3.815,00 |
| 24.09.2025 | 49,49 | 50,98 | 49,19 | 50,71 | 4,35% | 3.786,00 |
| 23.09.2025 | 50,07 | 50,07 | 48,46 | 48,60 | -2,45% | 2.772,00 |
| 22.09.2025 | 47,60 | 50,20 | 47,51 | 49,82 | 5,12% | 5.707,00 |
| 19.09.2025 | 46,45 | 47,79 | 46,45 | 47,39 | 2,38% | 261,00 |
| 18.09.2025 | 46,57 | 46,57 | 45,71 | 46,29 | -2,00% | 1.471,00 |
| 17.09.2025 | 47,09 | 48,54 | 46,90 | 47,24 | -0,59% | 910,00 |
| 16.09.2025 | 49,20 | 49,20 | 47,46 | 47,52 | -2,73% | 3.211,00 |
| 15.09.2025 | 48,84 | 48,85 | 47,44 | 48,85 | 0,26% | 1.768,00 |
| 12.09.2025 | 48,72 | 49,24 | 48,59 | 48,73 | -0,15% | 918,00 |
| 11.09.2025 | 47,31 | 48,80 | 47,09 | 48,80 | 3,64% | 906,00 |
| 10.09.2025 | 46,43 | 47,85 | 46,00 | 47,09 | 1,47% | 1.231,00 |
| 09.09.2025 | 46,80 | 46,80 | 44,87 | 46,41 | -1,77% | 5.082,00 |
| 08.09.2025 | 46,59 | 47,65 | 46,59 | 47,24 | 1,44% | 1.586,00 |
| 05.09.2025 | 46,06 | 47,15 | 46,06 | 46,57 | 1,03% | 584,00 |
| 04.09.2025 | 47,65 | 47,86 | 45,05 | 46,10 | -4,70% | 1.880,00 |
| 03.09.2025 | 47,92 | 49,00 | 47,92 | 48,37 | 0,29% | 499,00 |
| 02.09.2025 | 48,80 | 48,80 | 47,62 | 48,23 | -1,57% | 1.065,00 |
| 01.09.2025 | 48,60 | 49,42 | 48,60 | 49,00 | 1,22% | 2.717,00 |
| 29.08.2025 | 48,95 | 49,72 | 48,14 | 48,41 | -1,51% | 2.537,00 |
| 28.08.2025 | 48,18 | 49,15 | 47,95 | 49,15 | 1,76% | 2.173,00 |
| 27.08.2025 | 48,17 | 48,60 | 47,90 | 48,30 | 0,39% | 2.447,00 |
| 26.08.2025 | 47,86 | 48,26 | 47,54 | 48,11 | 0,69% | 793,00 |
| 25.08.2025 | 46,47 | 48,00 | 46,47 | 47,78 | 3,24% | 2.238,00 |
| 22.08.2025 | 45,77 | 46,63 | 45,77 | 46,28 | 1,10% | 560,00 |
| 21.08.2025 | 44,48 | 45,79 | 44,45 | 45,78 | 3,56% | 1.598,00 |
| 20.08.2025 | 43,90 | 44,85 | 42,30 | 44,20 | -0,16% | 9.108,00 |
| 19.08.2025 | 47,50 | 47,50 | 43,64 | 44,27 | -7,10% | 7.682,00 |
| 18.08.2025 | 46,26 | 47,90 | 46,26 | 47,66 | 5,01% | 2.032,00 |
| 15.08.2025 | 46,35 | 47,28 | 45,18 | 45,38 | -2,53% | 858,00 |
| 14.08.2025 | 44,93 | 46,80 | 44,59 | 46,56 | 3,72% | 2.845,00 |
| 13.08.2025 | 45,03 | 45,95 | 44,79 | 44,89 | -0,10% | 1.776,00 |
| 12.08.2025 | 44,19 | 45,26 | 44,19 | 44,94 | 1,32% | 4.949,00 |
| 11.08.2025 | 44,62 | 44,66 | 43,53 | 44,35 | -2,77% | 6.899,00 |
| 08.08.2025 | 46,58 | 47,23 | 44,78 | 45,62 | -2,44% | 3.391,00 |
| 07.08.2025 | 47,48 | 47,57 | 46,19 | 46,76 | -2,82% | 4.177,00 |
| 06.08.2025 | 47,84 | 48,27 | 47,13 | 48,11 | 1,02% | 4.289,00 |
| 05.08.2025 | 47,07 | 48,70 | 47,07 | 47,63 | 1,06% | 1.405,00 |
| 04.08.2025 | 47,13 | 47,61 | 46,96 | 47,13 | 0,48% | 1.560,00 |
| 01.08.2025 | 47,50 | 47,50 | 46,23 | 46,90 | -1,86% | 3.934,00 |
| 31.07.2025 | 47,82 | 48,25 | 47,50 | 47,79 | 0,68% | 2.170,00 |
| 30.07.2025 | 47,14 | 48,00 | 46,87 | 47,47 | 0,85% | 2.656,00 |
| 29.07.2025 | 45,74 | 47,27 | 45,57 | 47,07 | 3,47% | 3.930,00 |
| 28.07.2025 | 48,20 | 48,20 | 45,49 | 45,49 | -4,05% | 2.351,00 |
| 25.07.2025 | 47,34 | 47,90 | 47,08 | 47,41 | -0,21% | 1.650,00 |
| 24.07.2025 | 48,42 | 49,00 | 47,36 | 47,51 | -1,67% | 1.543,00 |
| 23.07.2025 | 46,45 | 48,76 | 46,45 | 48,31 | 3,83% | 11.771,00 |
| 22.07.2025 | 46,72 | 47,06 | 46,18 | 46,53 | -0,89% | 14.184,00 |
| 21.07.2025 | 49,65 | 50,15 | 45,40 | 46,95 | -6,38% | 13.547,00 |
| 18.07.2025 | 44,00 | 50,33 | 43,85 | 50,15 | 17,72% | 26.473,00 |
| 17.07.2025 | 41,73 | 42,60 | 41,70 | 42,60 | 1,85% | 6.413,00 |
| 16.07.2025 | 42,99 | 43,00 | 41,70 | 41,83 | -3,19% | 67.244,00 |
| 15.07.2025 | 43,86 | 43,86 | 42,78 | 43,21 | -1,30% | 1.962,00 |
| 14.07.2025 | 43,48 | 43,78 | 43,04 | 43,78 | -0,28% | 1.786,00 |
| 11.07.2025 | 43,40 | 44,37 | 43,40 | 43,90 | 0,10% | 207,00 |
| 10.07.2025 | 43,99 | 44,00 | 43,18 | 43,86 | -0,68% | 2.222,00 |
| 09.07.2025 | 43,73 | 44,40 | 43,13 | 44,16 | 1,62% | 3.988,00 |
| 08.07.2025 | 44,50 | 44,77 | 43,35 | 43,45 | -2,58% | 1.130,00 |
| 07.07.2025 | 43,98 | 44,60 | 43,64 | 44,60 | 1,98% | 1.522,00 |
| 04.07.2025 | 43,29 | 44,06 | 43,29 | 43,74 | 1,02% | 542,00 |
| 03.07.2025 | 43,25 | 43,79 | 42,53 | 43,30 | -0,01% | 569,00 |
| 02.07.2025 | 44,42 | 44,42 | 42,70 | 43,30 | -1,58% | 3.410,00 |
| 01.07.2025 | 47,22 | 47,24 | 43,34 | 44,00 | -6,12% | 2.339,00 |
| 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 |