40,055€
0,10%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.02.2025 | 21,01 | 21,01 | 20,00 | 20,38 | -3,55% | 2.003,00 |
| 05.02.2025 | 20,74 | 21,13 | 20,74 | 21,13 | -1,35% | 200,00 |
| 04.02.2025 | 21,59 | 21,59 | 21,41 | 21,42 | 0,71% | 75,00 |
| 03.02.2025 | 20,72 | 21,27 | 20,72 | 21,27 | 0,90% | 891,00 |
| 31.01.2025 | 20,41 | 21,08 | 20,41 | 21,08 | 3,64% | 341,00 |
| 30.01.2025 | 20,26 | 20,40 | 20,26 | 20,34 | 0,69% | 950,00 |
| 29.01.2025 | 20,23 | 20,41 | 20,20 | 20,20 | 0,30% | 1.447,00 |
| 28.01.2025 | 20,16 | 20,30 | 20,02 | 20,14 | -0,49% | 929,00 |
| 27.01.2025 | 20,08 | 20,24 | 19,84 | 20,24 | -0,69% | 635,00 |
| 24.01.2025 | 20,65 | 20,65 | 20,36 | 20,38 | -1,55% | 1.000,00 |
| 23.01.2025 | 19,88 | 20,70 | 19,88 | 20,70 | 3,79% | 364,00 |
| 22.01.2025 | 19,81 | 20,07 | 19,81 | 19,95 | 0,33% | 706,00 |
| 21.01.2025 | 19,26 | 19,93 | 19,26 | 19,88 | 2,34% | 406,00 |
| 20.01.2025 | 20,01 | 20,01 | 19,31 | 19,43 | -0,82% | 572,00 |
| 17.01.2025 | 20,48 | 20,48 | 19,48 | 19,59 | -5,02% | 170,00 |
| 16.01.2025 | 20,24 | 20,62 | 20,24 | 20,62 | 1,43% | 20,00 |
| 15.01.2025 | 20,05 | 20,33 | 20,05 | 20,33 | 0,69% | 262,00 |
| 14.01.2025 | 19,93 | 20,25 | 19,93 | 20,19 | 1,36% | 1.872,00 |
| 13.01.2025 | 20,00 | 20,18 | 19,92 | 19,92 | -1,19% | 881,00 |
| 10.01.2025 | 20,16 | 20,16 | 20,16 | 20,16 | -0,25% | - |
| 09.01.2025 | 20,31 | 20,38 | 20,13 | 20,21 | -1,89% | 1.372,00 |
| 08.01.2025 | 19,59 | 20,60 | 19,59 | 20,60 | 4,62% | 295,00 |
| 07.01.2025 | 20,32 | 20,44 | 19,69 | 19,69 | -2,96% | 2.165,00 |
| 06.01.2025 | 20,30 | 20,33 | 20,29 | 20,29 | 0,10% | 324,00 |
| 03.01.2025 | 20,27 | 20,27 | 20,27 | 20,27 | -0,59% | 40,00 |
| 02.01.2025 | 20,30 | 20,39 | 20,30 | 20,39 | -0,68% | 93,00 |
| 30.12.2024 | 20,53 | 20,53 | 20,53 | 20,53 | -0,24% | 200,00 |
| 27.12.2024 | 20,49 | 20,58 | 20,48 | 20,58 | 5,30% | 136,00 |
| 23.12.2024 | 19,60 | 19,60 | 19,55 | 19,55 | 0,83% | 326,00 |
| 20.12.2024 | 19,52 | 19,52 | 19,20 | 19,39 | -1,17% | 601,00 |
| 19.12.2024 | 19,16 | 19,62 | 19,16 | 19,62 | 0,28% | 750,00 |
| 18.12.2024 | 19,40 | 19,59 | 19,40 | 19,56 | 0,08% | 212,00 |
| 17.12.2024 | 20,17 | 20,17 | 19,55 | 19,55 | -3,67% | 1.784,00 |
| 16.12.2024 | 19,98 | 20,35 | 19,98 | 20,29 | 1,05% | 710,00 |
| 13.12.2024 | 20,36 | 20,36 | 20,08 | 20,08 | -0,79% | 42,00 |
| 12.12.2024 | 20,16 | 20,24 | 20,16 | 20,24 | 0,70% | 20,00 |
| 11.12.2024 | 19,71 | 20,10 | 19,71 | 20,10 | 0,80% | 780,00 |
| 10.12.2024 | 20,02 | 20,02 | 19,94 | 19,94 | -2,54% | 560,00 |
| 09.12.2024 | 21,20 | 21,20 | 20,46 | 20,46 | -3,90% | 2.397,00 |
| 06.12.2024 | 21,55 | 21,55 | 21,27 | 21,29 | -1,11% | 1.393,00 |
| 05.12.2024 | 21,30 | 21,53 | 21,30 | 21,53 | 0,61% | 400,00 |
| 04.12.2024 | 21,27 | 21,40 | 21,27 | 21,40 | 2,79% | 250,00 |
| 03.12.2024 | 20,82 | 20,82 | 20,82 | 20,82 | 1,76% | - |
| 02.12.2024 | 20,46 | 20,46 | 20,46 | 20,46 | -0,73% | - |
| 29.11.2024 | 20,42 | 20,61 | 20,42 | 20,61 | -0,96% | 120,00 |
| 28.11.2024 | 20,81 | 20,81 | 20,81 | 20,81 | -0,24% | - |
| 27.11.2024 | 20,86 | 20,86 | 20,86 | 20,86 | 0,48% | - |
| 26.11.2024 | 20,41 | 20,85 | 20,41 | 20,76 | 1,07% | 6.146,00 |
| 25.11.2024 | 21,34 | 21,50 | 20,54 | 20,54 | -3,20% | 876,00 |
| 22.11.2024 | 21,31 | 21,31 | 21,22 | 21,22 | -0,79% | 53,00 |