369,584SEK
-4,87%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 387,82 | 387,82 | 366,52 | 368,87 | -5,05% | - |
| 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 |
| 13.01.2025 | 231,50 | 234,90 | 228,10 | 229,50 | -0,37% | 1.064.181,00 |
| 10.01.2025 | 233,35 | 237,25 | 228,75 | 230,35 | -1,29% | 1.215.661,00 |
| 09.01.2025 | 234,80 | 235,80 | 230,65 | 233,35 | -0,55% | 979.362,00 |
| 08.01.2025 | 227,85 | 239,00 | 227,85 | 234,65 | 3,44% | 1.949.237,00 |
| 07.01.2025 | 232,25 | 236,55 | 225,95 | 226,85 | -2,35% | 2.096.270,00 |
| 03.01.2025 | 232,00 | 232,70 | 228,50 | 232,30 | -0,21% | 853.660,00 |
| 02.01.2025 | 232,70 | 235,95 | 231,25 | 232,80 | -0,39% | 754.603,00 |
| 30.12.2024 | 234,80 | 234,85 | 231,60 | 233,70 | -0,47% | 708.576,00 |
| 27.12.2024 | 235,60 | 237,70 | 233,30 | 234,80 | -0,15% | 1.067.027,00 |
| 23.12.2024 | 228,95 | 239,20 | 228,95 | 235,15 | 3,91% | 1.723.705,00 |
| 20.12.2024 | 223,10 | 227,05 | 220,05 | 226,30 | 0,60% | 2.649.382,00 |
| 19.12.2024 | 223,75 | 227,20 | 221,25 | 224,95 | -0,07% | 1.099.228,00 |
| 18.12.2024 | 224,20 | 226,10 | 222,05 | 225,10 | 0,63% | 957.655,00 |
| 17.12.2024 | 233,15 | 233,15 | 223,70 | 223,70 | -4,11% | 1.117.896,00 |
| 16.12.2024 | 231,75 | 234,60 | 230,55 | 233,30 | 0,67% | 876.691,00 |
| 13.12.2024 | 233,75 | 234,75 | 231,10 | 231,75 | -0,96% | 714.297,00 |
| 12.12.2024 | 233,50 | 235,90 | 231,65 | 234,00 | 0,34% | 948.227,00 |
| 11.12.2024 | 228,85 | 234,50 | 227,80 | 233,20 | 1,90% | 1.135.532,00 |
| 10.12.2024 | 232,00 | 233,65 | 228,75 | 228,85 | -0,87% | 1.474.164,00 |
| 09.12.2024 | 246,55 | 246,55 | 230,85 | 230,85 | -6,37% | 2.683.910,00 |
| 06.12.2024 | 248,70 | 249,55 | 243,00 | 246,55 | -0,84% | 1.395.180,00 |
| 05.12.2024 | 245,70 | 249,15 | 245,20 | 248,65 | 0,81% | 1.043.915,00 |
| 04.12.2024 | 247,85 | 249,65 | 244,85 | 246,65 | -0,30% | 1.259.959,00 |
| 03.12.2024 | 242,90 | 248,75 | 242,90 | 247,40 | 2,23% | 1.383.868,00 |
| 02.12.2024 | 238,55 | 244,95 | 237,25 | 242,00 | 1,32% | 1.283.952,00 |
| 29.11.2024 | 236,55 | 240,20 | 235,75 | 238,85 | 0,95% | 847.507,00 |
| 28.11.2024 | 238,75 | 238,85 | 234,85 | 236,60 | -0,92% | 1.333.029,00 |
| 27.11.2024 | 240,05 | 241,10 | 237,55 | 238,80 | -1,10% | 840.835,00 |
| 26.11.2024 | 237,10 | 241,90 | 236,90 | 241,45 | 1,94% | 1.235.609,00 |
| 25.11.2024 | 244,95 | 248,50 | 236,75 | 236,85 | -3,13% | 2.387.990,00 |
| 22.11.2024 | 248,10 | 248,70 | 242,50 | 244,50 | -1,41% | 1.451.333,00 |
| 21.11.2024 | 245,00 | 248,75 | 242,50 | 248,00 | 1,99% | 1.239.169,00 |
| 20.11.2024 | 245,60 | 251,15 | 241,65 | 243,15 | -2,23% | 1.860.695,00 |
| 19.11.2024 | 240,00 | 248,75 | 239,00 | 248,70 | 3,65% | 2.756.081,00 |
| 18.11.2024 | 235,80 | 240,50 | 235,00 | 239,95 | 2,13% | 1.378.521,00 |
| 15.11.2024 | 233,95 | 238,15 | 231,60 | 234,95 | -0,74% | 1.319.918,00 |
| 14.11.2024 | 242,70 | 245,25 | 236,70 | 236,70 | -2,27% | 1.445.039,00 |
| 13.11.2024 | 242,20 | 243,20 | 238,30 | 242,20 | -0,72% | 1.251.443,00 |
| 12.11.2024 | 241,80 | 249,75 | 240,25 | 243,95 | 0,89% | 2.677.941,00 |
| 11.11.2024 | 238,00 | 243,95 | 237,80 | 241,80 | 3,78% | 1.962.746,00 |
| 08.11.2024 | 235,35 | 237,00 | 232,05 | 233,00 | -1,00% | 1.433.607,00 |
| 07.11.2024 | 224,10 | 235,35 | 223,25 | 235,35 | 4,93% | 1.908.991,00 |
| 06.11.2024 | 229,90 | 237,65 | 218,40 | 224,30 | -1,82% | 3.592.322,00 |
| 05.11.2024 | 218,90 | 228,75 | 217,80 | 228,45 | 4,29% | 1.981.504,00 |
| 04.11.2024 | 222,05 | 223,90 | 219,05 | 219,05 | -1,35% | 1.072.539,00 |
| 01.11.2024 | 219,10 | 222,95 | 217,20 | 222,05 | 1,35% | 935.949,00 |
| 31.10.2024 | 232,10 | 232,10 | 219,10 | 219,10 | -5,70% | 2.306.559,00 |
| 30.10.2024 | 233,00 | 234,35 | 227,65 | 232,35 | -0,26% | 1.034.193,00 |
| 29.10.2024 | 232,80 | 237,20 | 231,80 | 232,95 | 0,06% | 1.262.391,00 |
| 28.10.2024 | 230,70 | 232,80 | 226,40 | 232,80 | 0,91% | 1.216.857,00 |
| 25.10.2024 | 237,00 | 238,70 | 229,45 | 230,70 | -2,66% | 1.921.394,00 |
| 24.10.2024 | 236,80 | 241,50 | 235,30 | 237,00 | 0,06% | 1.685.865,00 |
| 23.10.2024 | 239,70 | 240,00 | 233,90 | 236,85 | -1,13% | 1.778.056,00 |
| 22.10.2024 | 232,20 | 239,55 | 223,70 | 239,55 | 8,91% | 4.974.685,00 |
| 21.10.2024 | 219,70 | 224,15 | 219,70 | 219,95 | 0,16% | 1.171.788,00 |
| 18.10.2024 | 218,00 | 221,25 | 217,05 | 219,60 | -0,32% | 890.425,00 |
| 17.10.2024 | 217,45 | 222,35 | 216,20 | 220,30 | 1,33% | 991.759,00 |