532,352SEK
0,39%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2025 | 529,95 | 539,45 | 525,39 | 530,08 | -0,04% | - |
| 02.09.2025 | 538,50 | 540,80 | 523,00 | 530,30 | -1,81% | 1.726.938,00 |
| 01.09.2025 | 536,80 | 542,30 | 533,80 | 540,10 | 0,92% | 1.239.699,00 |
| 29.08.2025 | 537,50 | 551,80 | 534,40 | 535,20 | -0,72% | 2.635.478,00 |
| 28.08.2025 | 537,20 | 543,30 | 530,00 | 539,10 | 0,43% | 1.901.179,00 |
| 27.08.2025 | 538,00 | 542,50 | 532,20 | 536,80 | -0,37% | 1.751.241,00 |
| 26.08.2025 | 536,30 | 539,10 | 528,60 | 538,80 | 0,71% | 2.466.255,00 |
| 25.08.2025 | 518,80 | 536,00 | 518,80 | 535,00 | 3,24% | 2.626.597,00 |
| 22.08.2025 | 511,50 | 522,80 | 511,50 | 518,20 | 1,81% | 1.840.262,00 |
| 21.08.2025 | 506,40 | 512,90 | 504,70 | 509,00 | 2,12% | 1.982.777,00 |
| 20.08.2025 | 485,00 | 502,50 | 480,00 | 498,45 | 0,62% | 1.960.100,00 |
| 19.08.2025 | 524,30 | 526,00 | 486,85 | 495,40 | -7,02% | 5.980.936,00 |
| 18.08.2025 | 517,10 | 535,80 | 511,20 | 532,80 | 4,47% | 3.235.684,00 |
| 15.08.2025 | 521,50 | 527,00 | 502,40 | 510,00 | -2,04% | 2.271.562,00 |
| 14.08.2025 | 498,85 | 524,10 | 497,85 | 520,60 | 4,21% | 2.513.827,00 |
| 13.08.2025 | 506,90 | 513,70 | 498,90 | 499,55 | -0,84% | 1.699.614,00 |
| 12.08.2025 | 495,30 | 507,20 | 495,30 | 503,80 | 1,04% | 1.498.470,00 |
| 11.08.2025 | 492,70 | 498,90 | 484,80 | 498,60 | -0,95% | 3.046.344,00 |
| 08.08.2025 | 520,60 | 529,20 | 498,40 | 503,40 | -3,69% | 2.920.444,00 |
| 07.08.2025 | 532,30 | 538,90 | 515,00 | 522,70 | -3,53% | 3.438.854,00 |
| 06.08.2025 | 535,00 | 541,80 | 527,00 | 541,80 | 1,38% | 1.754.249,00 |
| 05.08.2025 | 533,20 | 547,70 | 529,60 | 534,40 | 1,54% | 1.762.083,00 |
| 04.08.2025 | 526,20 | 534,50 | 523,00 | 526,30 | 0,02% | 1.258.370,00 |
| 01.08.2025 | 530,60 | 531,60 | 517,40 | 526,20 | -1,41% | 1.612.812,00 |
| 31.07.2025 | 534,00 | 537,30 | 528,90 | 533,70 | 0,58% | 1.685.134,00 |
| 30.07.2025 | 526,00 | 536,70 | 521,50 | 530,60 | 0,89% | 1.797.124,00 |
| 29.07.2025 | 510,00 | 529,60 | 509,50 | 525,90 | 3,14% | 1.728.629,00 |
| 28.07.2025 | 520,00 | 520,70 | 504,10 | 509,90 | -3,79% | 2.820.905,00 |
| 25.07.2025 | 532,20 | 538,50 | 526,80 | 530,00 | -0,41% | 1.554.949,00 |
| 24.07.2025 | 541,00 | 554,10 | 529,00 | 532,20 | -1,63% | 2.838.762,00 |
| 23.07.2025 | 523,90 | 547,80 | 514,50 | 541,00 | 3,76% | 3.952.375,00 |
| 22.07.2025 | 521,20 | 531,70 | 513,00 | 521,40 | -1,27% | 3.313.317,00 |
| 21.07.2025 | 542,90 | 545,70 | 506,60 | 528,10 | -5,56% | 6.519.826,00 |
| 18.07.2025 | 498,00 | 564,30 | 497,85 | 559,20 | 16,43% | 10.056.248,00 |
| 17.07.2025 | 473,65 | 483,65 | 470,30 | 480,30 | 1,37% | 2.048.325,00 |
| 16.07.2025 | 485,10 | 486,75 | 472,00 | 473,80 | -2,36% | 2.027.819,00 |
| 15.07.2025 | 490,00 | 490,05 | 479,80 | 485,25 | -1,25% | 2.290.642,00 |
| 14.07.2025 | 487,00 | 492,20 | 480,40 | 491,40 | 0,45% | 1.777.591,00 |
| 11.07.2025 | 487,30 | 499,60 | 483,80 | 489,20 | 0,01% | 2.353.372,00 |
| 10.07.2025 | 494,00 | 494,00 | 481,00 | 489,15 | -1,18% | 2.678.601,00 |
| 09.07.2025 | 483,00 | 495,00 | 478,25 | 495,00 | 1,75% | 2.948.960,00 |
| 08.07.2025 | 498,65 | 500,30 | 482,45 | 486,50 | -2,60% | 2.838.092,00 |
| 07.07.2025 | 492,00 | 499,50 | 481,45 | 499,50 | 1,11% | 2.258.333,00 |
| 04.07.2025 | 491,05 | 497,10 | 485,05 | 494,00 | 0,60% | 1.987.818,00 |
| 03.07.2025 | 489,05 | 494,90 | 477,55 | 491,05 | 0,59% | 2.905.888,00 |
| 02.07.2025 | 494,25 | 495,85 | 473,65 | 488,15 | -0,70% | 3.851.849,00 |
| 01.07.2025 | 529,60 | 529,90 | 491,60 | 491,60 | -6,82% | 4.240.336,00 |
| 30.06.2025 | 514,00 | 530,80 | 513,30 | 527,60 | 3,21% | 3.594.534,00 |
| 27.06.2025 | 528,80 | 535,00 | 506,00 | 511,20 | -1,88% | 4.208.841,00 |
| 26.06.2025 | 490,15 | 521,00 | 488,15 | 521,00 | 6,30% | 3.993.292,00 |
| 25.06.2025 | 474,40 | 491,70 | 474,40 | 490,10 | 3,66% | 2.619.180,00 |
| 24.06.2025 | 478,00 | 488,75 | 468,45 | 472,80 | -2,05% | 3.299.231,00 |
| 23.06.2025 | 490,00 | 492,20 | 471,05 | 482,70 | -1,91% | 3.372.012,00 |
| 19.06.2025 | 499,35 | 519,20 | 490,20 | 492,10 | -0,71% | 7.237.863,00 |
| 18.06.2025 | 484,45 | 501,90 | 483,70 | 495,60 | 2,11% | 4.140.810,00 |
| 17.06.2025 | 468,60 | 485,95 | 459,15 | 485,35 | 3,57% | 3.270.929,00 |
| 16.06.2025 | 463,00 | 474,15 | 462,65 | 468,60 | 1,87% | 3.364.205,00 |
| 13.06.2025 | 454,15 | 464,40 | 452,00 | 460,00 | 2,82% | 3.056.532,00 |
| 12.06.2025 | 452,80 | 457,95 | 440,50 | 447,40 | 0,16% | 2.146.982,00 |
| 11.06.2025 | 429,10 | 447,05 | 426,60 | 446,70 | 3,92% | 3.968.254,00 |
| 10.06.2025 | 462,40 | 463,85 | 428,05 | 429,85 | -9,45% | 6.193.365,00 |
| 09.06.2025 | 506,20 | 506,60 | 472,45 | 474,70 | -7,18% | 5.481.940,00 |
| 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 |