46,615€
0,52%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 46,32 | 46,75 | 46,32 | 46,50 | 0,27% | 159,00 |
| 11.12.2025 | 45,99 | 46,66 | 45,99 | 46,38 | -0,27% | 1.884,00 |
| 10.12.2025 | 46,99 | 46,99 | 45,81 | 46,50 | -0,16% | 1.205,00 |
| 09.12.2025 | 46,12 | 47,33 | 46,12 | 46,58 | 1,67% | 2.786,00 |
| 08.12.2025 | 44,86 | 45,88 | 44,65 | 45,81 | 1,34% | 3.485,00 |
| 05.12.2025 | 43,96 | 45,21 | 43,96 | 45,21 | 4,44% | 980,00 |
| 04.12.2025 | 43,07 | 43,43 | 42,94 | 43,29 | 0,49% | 503,00 |
| 03.12.2025 | 44,00 | 44,00 | 42,57 | 43,08 | 0,30% | 3.027,00 |
| 02.12.2025 | 42,26 | 42,95 | 41,85 | 42,95 | 1,56% | 1.300,00 |
| 01.12.2025 | 42,24 | 42,54 | 41,87 | 42,29 | -3,07% | 2.881,00 |
| 28.11.2025 | 44,31 | 44,31 | 42,98 | 43,63 | -0,65% | 978,00 |
| 27.11.2025 | 42,88 | 43,91 | 42,88 | 43,91 | 2,09% | 1.721,00 |
| 26.11.2025 | 42,00 | 43,01 | 41,46 | 43,01 | 3,83% | 2.266,00 |
| 25.11.2025 | 40,78 | 42,22 | 40,78 | 41,43 | 1,71% | 3.315,00 |
| 24.11.2025 | 41,93 | 43,12 | 40,57 | 40,73 | -6,35% | 6.783,00 |
| 21.11.2025 | 45,23 | 45,23 | 43,49 | 43,49 | -4,22% | 6.227,00 |
| 20.11.2025 | 45,45 | 46,82 | 45,29 | 45,41 | 1,42% | 1.808,00 |
| 19.11.2025 | 46,84 | 47,00 | 44,67 | 44,77 | -4,30% | 1.912,00 |
| 18.11.2025 | 48,94 | 48,94 | 46,78 | 46,78 | -5,06% | 897,00 |
| 17.11.2025 | 47,79 | 51,70 | 47,79 | 49,28 | 3,44% | 6.911,00 |
| 14.11.2025 | 48,30 | 48,30 | 46,31 | 47,64 | -1,60% | 1.189,00 |
| 13.11.2025 | 47,65 | 49,22 | 47,65 | 48,41 | 1,38% | 2.848,00 |
| 12.11.2025 | 47,58 | 48,01 | 47,57 | 47,75 | 0,82% | 675,00 |
| 11.11.2025 | 48,13 | 48,13 | 47,00 | 47,36 | -1,38% | 1.069,00 |
| 10.11.2025 | 48,29 | 48,30 | 47,35 | 48,03 | 3,97% | 2.324,00 |
| 07.11.2025 | 45,96 | 46,62 | 45,96 | 46,19 | 0,46% | 1.210,00 |
| 06.11.2025 | 46,74 | 46,87 | 45,44 | 45,98 | -2,38% | 1.961,00 |
| 05.11.2025 | 47,59 | 47,62 | 46,93 | 47,10 | -1,42% | 650,00 |
| 04.11.2025 | 47,18 | 47,85 | 46,90 | 47,78 | 0,40% | 1.905,00 |
| 03.11.2025 | 48,23 | 48,23 | 47,59 | 47,59 | -0,54% | 1.774,00 |
| 31.10.2025 | 46,80 | 48,10 | 46,80 | 47,85 | 2,52% | 411,00 |
| 30.10.2025 | 47,54 | 47,54 | 46,42 | 46,68 | -1,21% | 2.185,00 |
| 29.10.2025 | 47,24 | 48,00 | 46,97 | 47,25 | -0,08% | 5.213,00 |
| 28.10.2025 | 47,28 | 47,45 | 46,22 | 47,29 | 2,30% | 17.691,00 |
| 27.10.2025 | 48,32 | 49,03 | 45,90 | 46,22 | -2,79% | 4.627,00 |
| 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 |