514,212SEK
0,55%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 516,02 | 518,96 | 514,04 | 514,77 | 0,66% | - |
| 05.06.2025 | 488,00 | 513,00 | 485,15 | 511,40 | 4,96% | 3.839.063,00 |
| 04.06.2025 | 501,00 | 502,40 | 480,90 | 487,25 | -2,09% | 3.676.708,00 |
| 03.06.2025 | 488,20 | 501,00 | 479,55 | 497,65 | 2,24% | 2.863.297,00 |
| 02.06.2025 | 486,90 | 499,35 | 480,05 | 486,75 | 0,45% | 3.624.685,00 |
| 30.05.2025 | 494,00 | 494,95 | 482,60 | 484,55 | -0,91% | 3.419.408,00 |
| 28.05.2025 | 480,30 | 494,00 | 480,20 | 489,00 | 2,52% | 2.016.178,00 |
| 27.05.2025 | 474,80 | 477,40 | 456,05 | 477,00 | 0,91% | 3.092.988,00 |
| 26.05.2025 | 469,95 | 479,10 | 469,65 | 472,70 | 1,36% | 1.663.578,00 |
| 23.05.2025 | 465,00 | 472,25 | 455,05 | 466,35 | 0,64% | 2.690.116,00 |
| 22.05.2025 | 462,95 | 466,00 | 458,75 | 463,40 | 0,27% | 1.798.257,00 |
| 21.05.2025 | 454,85 | 463,95 | 447,15 | 462,15 | 1,80% | 2.808.147,00 |
| 20.05.2025 | 457,15 | 458,15 | 442,10 | 454,00 | -1,09% | 3.219.821,00 |
| 19.05.2025 | 448,90 | 459,00 | 443,40 | 459,00 | 2,25% | 2.306.433,00 |
| 16.05.2025 | 446,15 | 455,00 | 444,20 | 448,90 | 0,90% | 2.318.739,00 |
| 15.05.2025 | 433,25 | 451,40 | 432,00 | 444,90 | 3,25% | 2.362.274,00 |
| 14.05.2025 | 425,10 | 436,05 | 422,10 | 430,90 | 1,02% | 2.607.822,00 |
| 13.05.2025 | 431,30 | 435,80 | 425,30 | 426,55 | -1,64% | 2.302.749,00 |
| 12.05.2025 | 444,00 | 445,00 | 421,80 | 433,65 | -3,59% | 3.795.590,00 |
| 09.05.2025 | 464,65 | 465,90 | 447,75 | 449,80 | -3,30% | 2.762.834,00 |
| 08.05.2025 | 458,70 | 466,30 | 451,90 | 465,15 | 2,15% | 2.438.127,00 |
| 07.05.2025 | 464,20 | 467,05 | 450,70 | 455,35 | -0,15% | 2.129.329,00 |
| 06.05.2025 | 464,35 | 467,30 | 447,10 | 456,05 | -1,29% | 2.775.205,00 |
| 05.05.2025 | 463,00 | 466,85 | 458,20 | 462,00 | -0,22% | 1.885.552,00 |
| 02.05.2025 | 450,00 | 463,00 | 444,55 | 463,00 | 3,37% | 3.023.311,00 |
| 30.04.2025 | 439,20 | 447,90 | 436,00 | 447,90 | 2,35% | 1.786.853,00 |
| 29.04.2025 | 426,85 | 439,40 | 420,95 | 437,60 | 3,87% | 3.267.451,00 |
| 28.04.2025 | 429,30 | 434,25 | 416,60 | 421,30 | -1,14% | 3.239.559,00 |
| 25.04.2025 | 412,70 | 450,00 | 403,55 | 426,15 | 0,16% | 6.150.900,00 |
| 24.04.2025 | 414,00 | 425,45 | 410,00 | 425,45 | 0,85% | 2.016.267,00 |
| 23.04.2025 | 437,80 | 438,65 | 415,00 | 421,85 | -3,71% | 3.797.830,00 |
| 22.04.2025 | 442,65 | 449,50 | 433,10 | 438,10 | -0,44% | 2.658.313,00 |
| 17.04.2025 | 442,00 | 444,55 | 434,30 | 440,05 | -0,33% | 1.243.209,00 |
| 16.04.2025 | 445,80 | 448,30 | 435,50 | 441,50 | -0,99% | 2.993.938,00 |
| 15.04.2025 | 430,00 | 447,20 | 430,00 | 445,90 | 3,81% | 3.412.571,00 |
| 14.04.2025 | 419,50 | 429,55 | 411,65 | 429,55 | 3,78% | 3.331.350,00 |
| 11.04.2025 | 410,95 | 418,95 | 403,25 | 413,90 | 0,90% | 4.111.477,00 |
| 10.04.2025 | 418,00 | 419,60 | 396,75 | 410,20 | 4,07% | 5.738.277,00 |
| 09.04.2025 | 391,45 | 399,95 | 381,15 | 394,15 | -1,57% | 4.889.587,00 |
| 08.04.2025 | 382,15 | 409,00 | 381,75 | 400,45 | 8,38% | 7.099.393,00 |
| 07.04.2025 | 344,45 | 382,00 | 310,55 | 369,50 | -2,61% | 7.285.417,00 |
| 04.04.2025 | 410,85 | 420,00 | 365,00 | 379,40 | -7,83% | 7.246.468,00 |
| 03.04.2025 | 382,50 | 411,65 | 377,05 | 411,65 | 6,31% | 5.723.619,00 |
| 02.04.2025 | 402,80 | 410,15 | 383,35 | 387,20 | -4,10% | 3.653.305,00 |
| 01.04.2025 | 389,55 | 404,30 | 385,10 | 403,75 | 2,57% | 2.693.309,00 |
| 31.03.2025 | 385,00 | 396,35 | 385,00 | 393,65 | 0,36% | 2.322.284,00 |
| 28.03.2025 | 401,00 | 402,95 | 382,30 | 392,25 | -2,98% | 3.595.494,00 |
| 27.03.2025 | 398,05 | 405,40 | 388,35 | 404,30 | 1,57% | 2.554.098,00 |
| 26.03.2025 | 402,10 | 404,00 | 395,35 | 398,05 | -0,91% | 2.883.625,00 |
| 25.03.2025 | 399,45 | 404,55 | 395,00 | 401,70 | 1,16% | 3.588.108,00 |
| 24.03.2025 | 389,10 | 404,65 | 386,40 | 397,10 | 4,49% | 4.771.191,00 |
| 21.03.2025 | 387,95 | 392,10 | 377,00 | 380,05 | -2,38% | 5.022.736,00 |
| 20.03.2025 | 386,30 | 395,85 | 376,60 | 389,30 | -0,08% | 4.275.553,00 |
| 19.03.2025 | 411,55 | 411,55 | 374,60 | 389,60 | -5,33% | 9.483.613,00 |
| 18.03.2025 | 409,45 | 414,60 | 398,00 | 411,55 | 1,44% | 5.152.614,00 |
| 17.03.2025 | 410,00 | 417,15 | 405,25 | 405,70 | 1,44% | 7.184.370,00 |
| 14.03.2025 | 375,00 | 399,95 | 372,65 | 399,95 | 6,65% | 7.086.823,00 |
| 13.03.2025 | 385,90 | 386,20 | 365,75 | 375,00 | -3,47% | 6.237.639,00 |
| 12.03.2025 | 383,00 | 388,90 | 370,15 | 388,50 | 1,33% | 5.583.125,00 |
| 11.03.2025 | 368,05 | 389,45 | 366,00 | 383,40 | 3,96% | 5.932.091,00 |
| 10.03.2025 | 364,90 | 373,00 | 360,25 | 368,80 | 2,60% | 4.533.093,00 |
| 07.03.2025 | 379,05 | 386,70 | 359,45 | 359,45 | -4,15% | 7.049.743,00 |
| 06.03.2025 | 373,00 | 379,50 | 368,15 | 375,00 | 1,71% | 6.472.553,00 |
| 05.03.2025 | 354,50 | 371,75 | 352,70 | 368,70 | 6,12% | 7.601.396,00 |
| 04.03.2025 | 365,00 | 367,75 | 343,80 | 347,45 | -2,54% | 10.823.778,00 |
| 03.03.2025 | 350,00 | 367,40 | 342,50 | 356,50 | 11,56% | 10.560.880,00 |
| 28.02.2025 | 319,00 | 324,85 | 315,95 | 319,55 | 0,42% | 3.860.389,00 |
| 27.02.2025 | 309,20 | 318,75 | 307,60 | 318,20 | 2,91% | 3.321.222,00 |
| 26.02.2025 | 311,00 | 312,70 | 295,65 | 309,20 | -0,27% | 4.794.125,00 |
| 25.02.2025 | 299,80 | 310,05 | 299,15 | 310,05 | 3,45% | 3.957.741,00 |
| 24.02.2025 | 299,70 | 303,00 | 294,30 | 299,70 | 0,96% | 3.558.387,00 |
| 21.02.2025 | 297,50 | 299,60 | 290,05 | 296,85 | 0,95% | 4.322.674,00 |
| 20.02.2025 | 295,35 | 299,90 | 289,70 | 294,05 | -0,03% | 4.174.348,00 |
| 19.02.2025 | 290,00 | 297,05 | 287,95 | 294,15 | 2,85% | 4.653.145,00 |
| 18.02.2025 | 290,65 | 294,15 | 281,80 | 286,00 | 0,65% | 7.144.249,00 |
| 17.02.2025 | 253,10 | 284,35 | 253,10 | 284,15 | 16,17% | 9.909.490,00 |
| 14.02.2025 | 230,20 | 246,95 | 230,15 | 244,60 | 7,94% | 4.620.352,00 |
| 13.02.2025 | 210,85 | 228,30 | 208,00 | 226,60 | 4,14% | 3.434.899,00 |
| 12.02.2025 | 218,30 | 218,65 | 214,50 | 217,60 | -0,32% | 1.603.174,00 |
| 11.02.2025 | 218,10 | 220,75 | 214,60 | 218,30 | 0,09% | 1.811.833,00 |
| 10.02.2025 | 216,15 | 219,95 | 213,70 | 218,10 | 2,20% | 2.563.625,00 |
| 07.02.2025 | 227,50 | 227,90 | 212,40 | 213,40 | -6,20% | 4.820.383,00 |
| 06.02.2025 | 240,75 | 242,80 | 225,35 | 227,50 | -4,53% | 3.069.402,00 |
| 05.02.2025 | 236,85 | 241,10 | 235,20 | 238,30 | 0,27% | 1.027.159,00 |
| 04.02.2025 | 244,85 | 248,45 | 234,20 | 237,65 | -2,32% | 2.173.353,00 |
| 03.02.2025 | 239,00 | 243,45 | 237,80 | 243,30 | 1,19% | 1.610.948,00 |
| 31.01.2025 | 235,00 | 243,30 | 234,90 | 240,45 | 2,49% | 1.721.819,00 |
| 30.01.2025 | 233,00 | 237,45 | 232,15 | 234,60 | 0,73% | 1.071.891,00 |
| 29.01.2025 | 232,05 | 234,90 | 230,65 | 232,90 | 0,56% | 1.162.753,00 |
| 28.01.2025 | 232,45 | 233,70 | 229,60 | 231,60 | -0,49% | 934.786,00 |
| 27.01.2025 | 233,20 | 234,00 | 227,65 | 232,75 | -0,45% | 1.370.880,00 |
| 24.01.2025 | 236,00 | 237,40 | 231,00 | 233,80 | -0,40% | 1.254.666,00 |
| 23.01.2025 | 229,00 | 234,75 | 225,70 | 234,75 | 2,47% | 2.216.924,00 |
| 22.01.2025 | 229,95 | 231,30 | 227,60 | 229,10 | -0,22% | 1.400.644,00 |
| 21.01.2025 | 223,85 | 230,45 | 222,00 | 229,60 | 3,19% | 2.362.466,00 |
| 20.01.2025 | 224,15 | 224,80 | 218,90 | 222,50 | -0,45% | 2.025.071,00 |
| 17.01.2025 | 236,25 | 243,65 | 222,40 | 223,50 | -5,30% | 6.256.536,00 |
| 16.01.2025 | 232,95 | 239,40 | 232,50 | 236,00 | 1,29% | 1.524.476,00 |
| 15.01.2025 | 231,60 | 233,50 | 228,65 | 233,00 | 0,47% | 1.298.131,00 |
| 14.01.2025 | 229,50 | 234,35 | 227,45 | 231,90 | 1,05% | 1.339.331,00 |