505,297SEK
-0,79%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 509,15 | 515,77 | 493,10 | 498,33 | -2,15% | - |
| 17.06.2026 | 505,30 | 513,80 | 503,70 | 509,30 | 0,79% | 1.271.702,00 |
| 16.06.2026 | 505,00 | 519,80 | 499,55 | 505,30 | 0,48% | 1.297.256,00 |
| 15.06.2026 | 524,00 | 529,50 | 498,60 | 502,90 | -3,59% | 1.395.203,00 |
| 12.06.2026 | 531,90 | 539,50 | 520,40 | 521,60 | -2,69% | 1.425.355,00 |
| 11.06.2026 | 524,60 | 542,40 | 523,50 | 536,00 | 2,11% | 1.047.658,00 |
| 10.06.2026 | 524,70 | 532,50 | 518,20 | 524,90 | 0,15% | 820.698,00 |
| 09.06.2026 | 531,80 | 539,90 | 519,50 | 524,10 | -1,45% | 1.106.289,00 |
| 08.06.2026 | 526,80 | 538,10 | 522,00 | 531,80 | 0,64% | 1.027.020,00 |
| 05.06.2026 | 525,00 | 534,00 | 522,50 | 528,40 | 0,49% | 822.012,00 |
| 04.06.2026 | 515,50 | 531,30 | 512,50 | 525,80 | 1,60% | 1.000.937,00 |
| 03.06.2026 | 522,60 | 525,60 | 510,60 | 517,50 | -1,41% | 1.315.950,00 |
| 02.06.2026 | 544,60 | 546,10 | 517,30 | 524,90 | -2,11% | 1.937.916,00 |
| 01.06.2026 | 567,00 | 567,00 | 532,90 | 536,20 | -5,81% | 1.570.314,00 |
| 29.05.2026 | 580,00 | 585,00 | 569,30 | 569,30 | -1,20% | 2.812.074,00 |
| 28.05.2026 | 540,00 | 578,90 | 540,00 | 576,20 | 7,36% | 2.404.364,00 |
| 27.05.2026 | 540,00 | 548,20 | 531,30 | 536,70 | -0,70% | 1.151.248,00 |
| 26.05.2026 | 539,60 | 549,50 | 531,00 | 540,50 | 0,20% | 880.349,00 |
| 25.05.2026 | 530,00 | 540,50 | 528,20 | 539,40 | 1,79% | 607.931,00 |
| 22.05.2026 | 533,00 | 538,20 | 527,00 | 529,90 | 0,51% | 893.647,00 |
| 21.05.2026 | 529,30 | 532,60 | 522,30 | 527,20 | 0,57% | 1.093.352,00 |
| 20.05.2026 | 514,00 | 526,30 | 510,00 | 524,20 | 2,00% | 1.146.974,00 |
| 19.05.2026 | 498,50 | 521,70 | 498,50 | 513,90 | 4,38% | 1.614.246,00 |
| 18.05.2026 | 480,40 | 499,00 | 475,90 | 492,35 | 1,99% | 1.737.393,00 |
| 15.05.2026 | 500,00 | 503,70 | 481,50 | 482,75 | -1,80% | 2.255.108,00 |
| 13.05.2026 | 510,00 | 515,50 | 491,60 | 491,60 | -3,63% | 1.271.603,00 |
| 12.05.2026 | 520,00 | 525,20 | 510,10 | 510,10 | -2,99% | 1.744.147,00 |
| 11.05.2026 | 539,00 | 542,30 | 518,50 | 525,80 | -2,27% | 2.040.371,00 |
| 08.05.2026 | 564,80 | 565,00 | 538,00 | 538,00 | -4,36% | 1.589.667,00 |
| 07.05.2026 | 588,90 | 588,90 | 551,50 | 562,50 | -4,37% | 1.699.743,00 |
| 06.05.2026 | 581,60 | 590,40 | 575,00 | 588,20 | 2,19% | 1.660.477,00 |
| 05.05.2026 | 570,90 | 581,60 | 568,50 | 575,60 | 0,61% | 1.181.821,00 |
| 04.05.2026 | 570,20 | 580,30 | 560,70 | 572,10 | 2,16% | 1.419.668,00 |
| 30.04.2026 | 555,30 | 566,90 | 547,20 | 560,00 | 0,05% | 805.247,00 |
| 29.04.2026 | 570,00 | 572,90 | 557,90 | 559,70 | -1,76% | 1.023.956,00 |
| 28.04.2026 | 569,10 | 571,70 | 562,00 | 569,70 | 0,41% | 1.068.936,00 |
| 27.04.2026 | 565,00 | 578,50 | 564,00 | 567,40 | 0,42% | 1.249.002,00 |
| 24.04.2026 | 593,00 | 593,30 | 562,60 | 565,00 | -3,63% | 1.715.485,00 |
| 23.04.2026 | 563,00 | 593,90 | 543,50 | 586,30 | 3,81% | 2.978.959,00 |
| 22.04.2026 | 567,00 | 572,80 | 561,90 | 564,80 | -1,03% | 1.173.051,00 |
| 21.04.2026 | 587,50 | 589,00 | 566,70 | 570,70 | -3,19% | 1.435.900,00 |
| 20.04.2026 | 591,50 | 598,00 | 581,50 | 589,50 | -1,02% | 1.454.729,00 |
| 17.04.2026 | 594,00 | 608,30 | 590,60 | 595,60 | -0,95% | 1.739.497,00 |
| 16.04.2026 | 618,90 | 619,00 | 593,50 | 601,30 | -2,84% | 1.896.106,00 |
| 15.04.2026 | 615,00 | 623,60 | 606,50 | 618,90 | 0,50% | 1.287.984,00 |
| 14.04.2026 | 622,50 | 625,00 | 610,60 | 615,80 | -0,68% | 1.252.125,00 |
| 13.04.2026 | 611,30 | 622,50 | 603,60 | 620,00 | 1,64% | 1.410.124,00 |
| 10.04.2026 | 623,80 | 630,90 | 601,00 | 610,00 | -2,20% | 2.208.815,00 |
| 09.04.2026 | 625,00 | 628,40 | 605,00 | 623,70 | -1,17% | 1.548.130,00 |
| 08.04.2026 | 638,50 | 642,60 | 620,00 | 631,10 | 1,09% | 1.600.055,00 |
| 07.04.2026 | 656,40 | 659,40 | 613,90 | 624,30 | -2,76% | 2.060.779,00 |
| 02.04.2026 | 644,80 | 651,30 | 640,40 | 642,00 | -3,20% | 798.306,00 |
| 01.04.2026 | 635,00 | 663,80 | 622,90 | 663,20 | 7,42% | 2.273.249,00 |
| 31.03.2026 | 582,50 | 617,40 | 582,50 | 617,40 | 2,12% | 1.883.308,00 |
| 30.03.2026 | 584,80 | 609,30 | 577,00 | 604,60 | 2,18% | 1.179.245,00 |
| 27.03.2026 | 613,80 | 617,90 | 587,90 | 591,70 | -3,60% | 1.215.133,00 |
| 26.03.2026 | 617,50 | 623,40 | 598,30 | 613,80 | -3,31% | 1.656.958,00 |
| 25.03.2026 | 642,30 | 643,90 | 627,90 | 634,80 | -0,36% | 1.215.246,00 |
| 24.03.2026 | 638,60 | 639,00 | 621,50 | 637,10 | -0,23% | 1.244.048,00 |
| 23.03.2026 | 625,00 | 652,80 | 619,80 | 638,60 | -0,58% | 1.805.909,00 |
| 20.03.2026 | 672,80 | 679,20 | 642,30 | 642,30 | -4,52% | 3.578.251,00 |
| 19.03.2026 | 694,30 | 697,00 | 668,70 | 672,70 | -3,61% | 1.599.279,00 |
| 18.03.2026 | 688,50 | 704,40 | 685,60 | 697,90 | 1,54% | 1.415.506,00 |
| 17.03.2026 | 681,00 | 691,20 | 675,80 | 687,30 | -0,12% | 1.139.918,00 |
| 16.03.2026 | 684,80 | 690,80 | 672,70 | 688,10 | 0,39% | 1.503.494,00 |
| 13.03.2026 | 686,40 | 696,90 | 677,00 | 685,40 | -0,06% | 1.307.344,00 |
| 12.03.2026 | 673,10 | 699,70 | 673,00 | 685,80 | 3,30% | 2.773.271,00 |
| 11.03.2026 | 678,70 | 680,00 | 636,20 | 663,90 | -2,80% | 2.717.635,00 |
| 10.03.2026 | 670,30 | 689,70 | 654,50 | 683,00 | 1,41% | 1.756.499,00 |
| 09.03.2026 | 645,90 | 673,50 | 638,50 | 673,50 | 3,09% | 1.896.303,00 |
| 06.03.2026 | 635,00 | 655,90 | 634,30 | 653,30 | 3,86% | 1.561.389,00 |
| 05.03.2026 | 667,00 | 670,10 | 627,40 | 629,00 | -5,10% | 1.770.256,00 |
| 04.03.2026 | 638,50 | 666,70 | 635,90 | 662,80 | 2,89% | 1.700.706,00 |
| 03.03.2026 | 650,70 | 654,70 | 630,20 | 644,20 | -1,00% | 1.883.123,00 |
| 02.03.2026 | 681,00 | 710,00 | 642,20 | 650,70 | -0,41% | 2.922.018,00 |
| 27.02.2026 | 653,40 | 659,80 | 644,20 | 653,40 | 0,34% | 2.262.866,00 |
| 26.02.2026 | 651,50 | 661,90 | 642,70 | 651,20 | 0,40% | 1.350.104,00 |
| 25.02.2026 | 661,30 | 661,50 | 641,50 | 648,60 | -1,41% | 1.276.121,00 |
| 24.02.2026 | 649,00 | 660,10 | 648,70 | 657,90 | 1,31% | 1.176.507,00 |
| 23.02.2026 | 666,00 | 666,00 | 644,60 | 649,40 | -2,99% | 1.154.987,00 |
| 20.02.2026 | 670,00 | 673,40 | 657,90 | 669,40 | -0,52% | 1.399.525,00 |
| 19.02.2026 | 660,00 | 672,90 | 652,50 | 672,90 | 2,92% | 1.795.442,00 |
| 18.02.2026 | 629,00 | 659,00 | 629,00 | 653,80 | 4,17% | 1.921.702,00 |
| 17.02.2026 | 624,00 | 629,90 | 608,70 | 627,60 | 0,42% | 1.875.676,00 |
| 16.02.2026 | 624,00 | 627,50 | 614,10 | 625,00 | -2,14% | 2.002.839,00 |
| 13.02.2026 | 625,40 | 642,70 | 620,40 | 638,70 | 1,75% | 1.525.083,00 |
| 12.02.2026 | 645,20 | 647,30 | 624,90 | 627,70 | -2,44% | 1.354.146,00 |
| 11.02.2026 | 645,50 | 651,30 | 630,70 | 643,40 | -0,66% | 1.883.895,00 |
| 10.02.2026 | 668,00 | 673,10 | 646,10 | 647,70 | -3,46% | 1.604.145,00 |
| 09.02.2026 | 667,00 | 673,80 | 656,80 | 670,90 | 2,15% | 1.822.946,00 |
| 06.02.2026 | 639,00 | 670,80 | 637,70 | 656,80 | 2,75% | 2.651.363,00 |
| 05.02.2026 | 658,80 | 681,20 | 621,50 | 639,20 | -1,89% | 5.290.178,00 |
| 04.02.2026 | 680,40 | 683,90 | 651,50 | 651,50 | -4,25% | 2.083.071,00 |
| 03.02.2026 | 682,00 | 690,30 | 672,40 | 680,40 | 0,55% | 1.507.749,00 |
| 02.02.2026 | 684,50 | 691,00 | 675,30 | 676,70 | -2,39% | 1.518.302,00 |
| 30.01.2026 | 694,10 | 708,80 | 690,60 | 693,30 | -0,72% | 1.695.824,00 |
| 29.01.2026 | 710,00 | 712,60 | 694,00 | 698,30 | -1,13% | 1.688.083,00 |
| 28.01.2026 | 717,80 | 722,00 | 702,40 | 706,30 | -1,22% | 1.523.444,00 |
| 27.01.2026 | 702,80 | 715,00 | 695,30 | 715,00 | 2,00% | 1.483.995,00 |
| 26.01.2026 | 720,80 | 722,60 | 697,00 | 701,00 | -2,48% | 1.703.165,00 |