237,213SEK
1,85%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2025 | 232,92 | 237,42 | 232,34 | 234,47 | 0,67% | - |
| 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% | 1.368.721,00 |
| 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% | 6.255.526,00 |
| 16.01.2025 | 232,95 | 239,40 | 232,50 | 236,00 | 1,29% | 1.523.421,00 |
| 15.01.2025 | 231,60 | 233,50 | 228,65 | 233,00 | 0,47% | 1.297.707,00 |
| 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% | 1.208.604,00 |
| 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% | 1.948.827,00 |
| 07.01.2025 | 232,25 | 236,55 | 225,95 | 226,85 | -3,24% | 2.092.850,00 |
| 06.01.2025 | 233,13 | 236,28 | 232,33 | 234,44 | 0,92% | - |
| 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 | -1,39% | 1.451.333,00 |
| 21.11.2024 | 244,12 | 248,64 | 242,51 | 247,95 | 1,98% | - |
| 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% | 1.319.197,00 |
| 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% | 3.574.737,00 |
| 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 |
| 16.10.2024 | 214,20 | 219,00 | 214,15 | 217,40 | 1,66% | 1.044.433,00 |
| 15.10.2024 | 213,55 | 216,30 | 210,10 | 213,85 | -0,16% | 1.256.699,00 |
| 14.10.2024 | 212,00 | 214,65 | 209,70 | 214,20 | 1,18% | 1.755.766,00 |
| 11.10.2024 | 208,00 | 212,85 | 203,70 | 211,70 | -0,12% | 2.939.758,00 |
| 10.10.2024 | 225,50 | 228,00 | 210,05 | 211,95 | -6,38% | 3.162.066,00 |
| 09.10.2024 | 226,85 | 226,85 | 220,85 | 226,40 | -0,20% | 998.905,00 |
| 08.10.2024 | 225,15 | 229,90 | 224,90 | 226,85 | 0,07% | 971.806,00 |
| 07.10.2024 | 227,35 | 228,05 | 220,65 | 226,70 | -0,33% | 1.074.912,00 |
| 04.10.2024 | 228,00 | 230,20 | 226,05 | 227,45 | -0,39% | 897.537,00 |
| 03.10.2024 | 229,20 | 234,15 | 225,85 | 228,35 | -0,37% | 1.628.578,00 |
| 02.10.2024 | 224,00 | 232,40 | 223,70 | 229,20 | 2,53% | 2.003.752,00 |
| 01.10.2024 | 215,90 | 228,50 | 215,50 | 223,55 | 3,54% | 2.179.572,00 |
| 30.09.2024 | 217,20 | 220,15 | 213,60 | 215,90 | -0,62% | 1.054.249,00 |
| 27.09.2024 | 217,50 | 219,20 | 215,70 | 217,25 | -0,14% | 945.297,00 |
| 26.09.2024 | 219,70 | 220,35 | 215,90 | 217,55 | -0,84% | 1.744.411,00 |
| 25.09.2024 | 210,40 | 220,70 | 209,40 | 219,40 | 4,28% | 2.938.216,00 |
| 24.09.2024 | 226,00 | 227,35 | 210,40 | 210,40 | -9,27% | 5.006.173,00 |
| 23.09.2024 | 230,50 | 232,10 | 228,30 | 231,90 | 0,61% | 836.671,00 |
| 20.09.2024 | 230,45 | 231,50 | 228,25 | 230,50 | 0,02% | 1.052.445,00 |
| 19.09.2024 | 223,50 | 232,15 | 223,40 | 230,45 | 3,97% | 1.523.352,00 |
| 18.09.2024 | 221,00 | 224,10 | 220,00 | 221,65 | 0,23% | 1.131.453,00 |
| 17.09.2024 | 233,00 | 234,25 | 217,80 | 221,15 | -5,09% | 2.719.551,00 |
| 16.09.2024 | 232,00 | 234,55 | 230,25 | 233,00 | 0,32% | 806.419,00 |
| 13.09.2024 | 230,50 | 233,85 | 228,00 | 232,25 | 0,76% | 776.169,00 |
| 12.09.2024 | 229,00 | 231,45 | 226,45 | 230,50 | 2,01% | 722.492,00 |
| 11.09.2024 | 225,10 | 228,00 | 223,80 | 225,95 | 0,38% | 773.155,00 |
| 10.09.2024 | 225,20 | 226,50 | 223,40 | 225,10 | -0,04% | 841.933,00 |
| 09.09.2024 | 222,10 | 226,45 | 219,55 | 225,20 | 1,62% | 840.510,00 |
| 06.09.2024 | 223,85 | 227,85 | 220,75 | 221,60 | -1,45% | 896.818,00 |