20,420€
1,09%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 20,34 | 20,73 | 20,26 | 20,43 | 1,14% | - |
| 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 |
| 21.11.2024 | 21,12 | 21,44 | 20,90 | 21,39 | 1,18% | - |
| 20.11.2024 | 21,50 | 21,50 | 21,14 | 21,14 | -1,67% | 1.781,00 |
| 19.11.2024 | 20,82 | 21,50 | 20,82 | 21,50 | 4,32% | 400,00 |
| 18.11.2024 | 20,38 | 20,61 | 20,38 | 20,61 | 0,88% | 255,00 |
| 15.11.2024 | 20,26 | 20,43 | 20,26 | 20,43 | -1,54% | 56,00 |
| 14.11.2024 | 20,75 | 20,75 | 20,75 | 20,75 | -0,10% | - |
| 13.11.2024 | 20,85 | 20,85 | 20,64 | 20,77 | -1,56% | 800,00 |
| 12.11.2024 | 20,65 | 21,48 | 20,65 | 21,10 | 0,76% | 2.064,00 |
| 11.11.2024 | 20,15 | 20,94 | 20,15 | 20,94 | 3,41% | 636,00 |
| 08.11.2024 | 20,34 | 20,34 | 20,25 | 20,25 | -0,25% | 200,00 |
| 07.11.2024 | 19,29 | 20,30 | 19,29 | 20,30 | 4,59% | 840,00 |
| 06.11.2024 | 19,41 | 19,41 | 19,41 | 19,41 | -0,46% | - |
| 05.11.2024 | 18,57 | 19,50 | 18,57 | 19,50 | 2,60% | 595,00 |
| 04.11.2024 | 19,17 | 19,17 | 19,01 | 19,01 | -0,83% | 240,00 |
| 01.11.2024 | 18,81 | 19,17 | 18,81 | 19,17 | 0,82% | 205,00 |
| 31.10.2024 | 19,85 | 19,85 | 19,01 | 19,01 | -5,38% | 8.751,00 |
| 30.10.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -0,84% | - |
| 29.10.2024 | 20,15 | 20,26 | 20,15 | 20,26 | 0,35% | 250,00 |
| 28.10.2024 | 20,10 | 20,19 | 20,10 | 20,19 | -2,27% | 600,00 |
| 25.10.2024 | 20,66 | 20,66 | 20,66 | 20,66 | 0,15% | - |
| 24.10.2024 | 20,63 | 20,63 | 20,63 | 20,63 | -0,91% | - |
| 23.10.2024 | 20,82 | 20,82 | 20,82 | 20,82 | -0,48% | - |
| 22.10.2024 | 19,23 | 20,92 | 19,23 | 20,92 | 8,42% | 240,00 |
| 21.10.2024 | 19,12 | 19,30 | 19,12 | 19,30 | 0,55% | 42,00 |
| 18.10.2024 | 19,19 | 19,19 | 19,19 | 19,19 | 1,29% | - |
| 17.10.2024 | 18,95 | 18,95 | 18,95 | 18,95 | -0,29% | - |
| 16.10.2024 | 18,76 | 19,20 | 18,76 | 19,00 | 0,72% | 264,00 |
| 15.10.2024 | 18,58 | 18,90 | 18,58 | 18,87 | 1,13% | 204,00 |
| 14.10.2024 | 18,55 | 18,66 | 18,55 | 18,66 | 2,11% | 400,00 |
| 11.10.2024 | 18,61 | 18,61 | 18,27 | 18,27 | -1,24% | 22,00 |
| 10.10.2024 | 19,82 | 19,82 | 18,50 | 18,50 | -6,40% | 209,00 |
| 09.10.2024 | 19,81 | 19,81 | 19,60 | 19,77 | -1,27% | 603,00 |
| 08.10.2024 | 19,65 | 20,02 | 19,65 | 20,02 | 2,38% | 10,00 |
| 07.10.2024 | 19,88 | 19,88 | 19,51 | 19,56 | -2,13% | 6.100,00 |
| 04.10.2024 | 19,98 | 19,98 | 19,98 | 19,98 | -2,35% | - |
| 03.10.2024 | 20,04 | 20,46 | 20,04 | 20,46 | 1,89% | 350,00 |
| 02.10.2024 | 19,68 | 20,08 | 19,68 | 20,08 | 1,77% | 75,00 |
| 01.10.2024 | 18,98 | 19,73 | 18,98 | 19,73 | 3,30% | 90,00 |
| 30.09.2024 | 19,10 | 19,10 | 19,10 | 19,10 | -0,10% | 1.600,00 |
| 27.09.2024 | 19,12 | 19,12 | 19,12 | 19,12 | -0,68% | - |
| 26.09.2024 | 19,38 | 19,38 | 19,12 | 19,25 | -1,43% | 4.646,00 |
| 25.09.2024 | 18,48 | 19,53 | 18,48 | 19,53 | 3,44% | 160,00 |
| 24.09.2024 | 20,35 | 20,35 | 18,88 | 18,88 | -7,72% | 22,00 |
| 23.09.2024 | 20,23 | 20,46 | 20,23 | 20,46 | 1,84% | 150,00 |
| 20.09.2024 | 20,09 | 20,09 | 20,09 | 20,09 | -1,23% | - |
| 19.09.2024 | 19,62 | 20,45 | 19,62 | 20,34 | 3,96% | 560,00 |
| 18.09.2024 | 19,51 | 19,66 | 19,51 | 19,57 | -4,93% | 660,00 |
| 17.09.2024 | 20,58 | 20,58 | 20,58 | 20,58 | -0,58% | - |
| 16.09.2024 | 20,65 | 20,70 | 20,65 | 20,70 | 0,93% | 333,00 |
| 13.09.2024 | 20,25 | 20,51 | 20,25 | 20,51 | 0,54% | 2.380,00 |
| 12.09.2024 | 19,84 | 20,40 | 19,84 | 20,40 | 3,84% | 10,00 |
| 11.09.2024 | 19,65 | 19,65 | 19,65 | 19,65 | 0,77% | - |
| 10.09.2024 | 19,50 | 19,50 | 19,50 | 19,50 | -0,48% | - |
| 09.09.2024 | 19,39 | 19,59 | 19,39 | 19,59 | 0,00% | 1.690,00 |
| 06.09.2024 | 19,59 | 19,59 | 19,59 | 19,59 | -0,91% | - |