506,968SEK
0,69%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 505,40 | 510,90 | 502,60 | 507,70 | 0,83% | 911.621,00 |
| 11.12.2025 | 504,30 | 509,10 | 498,00 | 503,50 | -0,32% | 1.153.427,00 |
| 10.12.2025 | 507,00 | 510,10 | 495,90 | 505,10 | -1,17% | 1.424.524,00 |
| 09.12.2025 | 505,00 | 517,50 | 502,90 | 511,10 | 2,60% | 1.935.824,00 |
| 08.12.2025 | 492,00 | 498,85 | 488,00 | 498,15 | 1,82% | 1.397.219,00 |
| 05.12.2025 | 486,60 | 496,45 | 483,35 | 489,25 | 2,30% | 2.311.760,00 |
| 04.12.2025 | 475,00 | 478,60 | 469,85 | 478,25 | 2,02% | 1.429.471,00 |
| 03.12.2025 | 479,95 | 480,50 | 463,95 | 468,80 | -0,24% | 1.738.477,00 |
| 02.12.2025 | 461,00 | 475,50 | 458,55 | 469,95 | 1,54% | 1.935.343,00 |
| 01.12.2025 | 470,00 | 470,50 | 458,00 | 462,80 | -2,69% | 1.904.601,00 |
| 28.11.2025 | 484,50 | 485,25 | 472,35 | 475,60 | -1,32% | 1.825.350,00 |
| 27.11.2025 | 475,00 | 484,85 | 472,10 | 481,95 | 2,50% | 1.977.728,00 |
| 26.11.2025 | 467,15 | 477,80 | 456,50 | 470,20 | 2,44% | 2.660.784,00 |
| 25.11.2025 | 450,00 | 468,80 | 445,10 | 459,00 | 1,27% | 3.725.958,00 |
| 24.11.2025 | 465,50 | 474,80 | 452,55 | 453,25 | -5,57% | 3.942.141,00 |
| 21.11.2025 | 488,00 | 496,75 | 477,55 | 480,00 | -4,59% | 3.077.258,00 |
| 20.11.2025 | 498,00 | 515,00 | 496,35 | 503,10 | 2,28% | 2.019.975,00 |
| 19.11.2025 | 515,80 | 521,60 | 488,30 | 491,90 | -4,54% | 3.642.216,00 |
| 18.11.2025 | 530,80 | 547,30 | 515,20 | 515,30 | -4,31% | 3.028.586,00 |
| 17.11.2025 | 536,20 | 567,30 | 536,20 | 538,50 | 2,49% | 5.360.636,00 |
| 14.11.2025 | 530,00 | 531,00 | 508,00 | 525,40 | -1,50% | 2.349.602,00 |
| 13.11.2025 | 523,00 | 539,80 | 521,00 | 533,40 | 1,74% | 1.595.439,00 |
| 12.11.2025 | 518,10 | 526,00 | 515,60 | 524,30 | 1,06% | 1.602.383,00 |
| 11.11.2025 | 520,40 | 523,80 | 514,40 | 518,80 | -1,16% | 1.267.909,00 |
| 10.11.2025 | 516,00 | 528,40 | 516,00 | 524,90 | 1,82% | 1.391.020,00 |
| 07.11.2025 | 510,00 | 517,50 | 505,70 | 515,50 | 0,74% | 1.168.277,00 |
| 06.11.2025 | 514,00 | 519,10 | 500,80 | 511,70 | -0,60% | 1.681.967,00 |
| 05.11.2025 | 523,60 | 525,30 | 514,80 | 514,80 | -2,00% | 1.354.323,00 |
| 04.11.2025 | 519,70 | 527,30 | 513,90 | 525,30 | 0,67% | 1.579.685,00 |
| 03.11.2025 | 524,00 | 527,50 | 518,60 | 521,80 | -0,42% | 1.543.281,00 |
| 31.10.2025 | 508,00 | 525,00 | 506,00 | 524,00 | 2,62% | 1.418.481,00 |
| 30.10.2025 | 510,50 | 514,90 | 503,90 | 510,60 | -0,53% | 1.531.534,00 |
| 29.10.2025 | 516,60 | 524,50 | 510,90 | 513,30 | -0,45% | 1.666.192,00 |
| 28.10.2025 | 509,70 | 520,30 | 503,10 | 515,60 | 1,08% | 1.894.613,00 |
| 27.10.2025 | 526,70 | 528,00 | 500,00 | 510,10 | -2,32% | 2.934.239,00 |
| 24.10.2025 | 506,40 | 535,30 | 502,30 | 522,20 | 6,06% | 5.462.160,00 |
| 23.10.2025 | 505,00 | 512,80 | 489,40 | 492,35 | -0,16% | 2.631.561,00 |
| 22.10.2025 | 487,15 | 517,70 | 486,60 | 493,15 | 2,65% | 6.161.605,00 |
| 21.10.2025 | 485,00 | 485,45 | 473,00 | 480,40 | 0,11% | 2.081.177,00 |
| 20.10.2025 | 473,00 | 481,80 | 471,20 | 479,85 | 3,89% | 2.428.310,00 |
| 17.10.2025 | 473,85 | 476,70 | 460,25 | 461,90 | -4,42% | 2.822.762,00 |
| 16.10.2025 | 475,00 | 490,00 | 472,05 | 483,25 | 0,06% | 2.859.910,00 |
| 15.10.2025 | 506,90 | 507,00 | 482,10 | 482,95 | -4,91% | 2.922.389,00 |
| 14.10.2025 | 509,00 | 512,30 | 494,85 | 507,90 | -1,24% | 2.901.988,00 |
| 13.10.2025 | 524,00 | 524,00 | 506,00 | 514,30 | -2,39% | 2.682.224,00 |
| 10.10.2025 | 539,00 | 548,90 | 520,90 | 526,90 | -2,06% | 2.333.115,00 |
| 09.10.2025 | 546,00 | 546,50 | 532,10 | 538,00 | -2,04% | 1.874.927,00 |
| 08.10.2025 | 550,50 | 554,00 | 546,80 | 549,20 | 0,66% | 1.165.384,00 |
| 07.10.2025 | 555,90 | 561,90 | 544,00 | 545,60 | -1,85% | 1.920.962,00 |
| 06.10.2025 | 567,80 | 569,00 | 555,90 | 555,90 | -1,99% | 2.026.534,00 |
| 03.10.2025 | 566,50 | 575,40 | 564,00 | 567,20 | 0,14% | 1.675.930,00 |
| 02.10.2025 | 564,30 | 577,50 | 559,20 | 566,40 | 0,37% | 2.094.945,00 |
| 01.10.2025 | 573,00 | 574,40 | 559,00 | 564,30 | -1,78% | 1.889.424,00 |
| 30.09.2025 | 582,50 | 587,50 | 567,70 | 574,50 | -1,36% | 2.195.658,00 |
| 29.09.2025 | 574,00 | 586,60 | 565,10 | 582,40 | 1,46% | 2.254.586,00 |
| 26.09.2025 | 571,00 | 580,90 | 563,50 | 574,00 | 0,16% | 2.255.123,00 |
| 25.09.2025 | 559,90 | 575,00 | 556,60 | 573,10 | 1,69% | 2.463.940,00 |
| 24.09.2025 | 546,00 | 565,00 | 546,00 | 563,60 | 5,48% | 3.342.982,00 |
| 23.09.2025 | 559,00 | 561,20 | 531,70 | 534,30 | -3,61% | 2.667.370,00 |
| 22.09.2025 | 529,00 | 555,60 | 529,00 | 554,30 | 5,18% | 4.707.434,00 |
| 19.09.2025 | 508,30 | 529,20 | 506,20 | 527,00 | 3,66% | 4.282.942,00 |
| 18.09.2025 | 505,00 | 512,60 | 501,60 | 508,40 | -1,47% | 2.825.227,00 |
| 17.09.2025 | 519,90 | 533,30 | 514,00 | 516,00 | -0,33% | 2.366.377,00 |
| 16.09.2025 | 533,60 | 543,50 | 516,10 | 517,70 | -3,14% | 2.381.677,00 |
| 15.09.2025 | 519,00 | 534,50 | 512,80 | 534,50 | -0,48% | 2.424.955,00 |
| 12.09.2025 | 535,00 | 540,70 | 532,60 | 537,10 | 0,84% | 2.031.363,00 |
| 11.09.2025 | 520,40 | 534,40 | 514,70 | 532,60 | 2,27% | 2.608.939,00 |
| 10.09.2025 | 518,40 | 523,50 | 507,70 | 520,80 | 2,14% | 2.486.343,00 |
| 09.09.2025 | 502,40 | 511,50 | 492,60 | 509,90 | -2,36% | 2.809.151,00 |
| 08.09.2025 | 518,40 | 527,00 | 513,60 | 522,20 | 1,50% | 1.525.445,00 |
| 05.09.2025 | 505,80 | 519,20 | 504,40 | 514,50 | 1,70% | 1.755.559,00 |
| 04.09.2025 | 517,40 | 517,50 | 495,00 | 505,90 | -4,91% | 3.593.742,00 |
| 03.09.2025 | 535,00 | 539,50 | 525,00 | 532,00 | 0,32% | 1.656.393,00 |
| 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 |