881,26SEK
1,20%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 874,80 | 882,60 | 863,00 | 879,20 | 0,96% | 311.746,00 |
| 02.05.2024 | 876,80 | 881,00 | 847,60 | 870,80 | -0,89% | 796.571,00 |
| 30.04.2024 | 922,20 | 926,80 | 878,60 | 878,60 | -4,60% | 555.625,00 |
| 29.04.2024 | 922,20 | 930,20 | 908,60 | 921,00 | 1,08% | 564.929,00 |
| 26.04.2024 | 947,00 | 959,80 | 881,20 | 911,20 | -0,98% | 1.419.852,00 |
| 25.04.2024 | 933,80 | 933,80 | 893,40 | 920,20 | -1,73% | 631.780,00 |
| 24.04.2024 | 934,00 | 944,20 | 927,60 | 936,40 | 0,91% | 412.749,00 |
| 23.04.2024 | 894,60 | 928,60 | 892,20 | 928,00 | 3,78% | 506.945,00 |
| 22.04.2024 | 898,80 | 902,40 | 882,80 | 894,20 | -0,27% | 389.446,00 |
| 19.04.2024 | 900,60 | 910,40 | 886,00 | 896,60 | -0,73% | 442.614,00 |
| 18.04.2024 | 918,00 | 918,00 | 877,60 | 903,20 | -1,01% | 642.001,00 |
| 17.04.2024 | 921,00 | 924,80 | 893,40 | 912,40 | -0,80% | 513.459,00 |
| 16.04.2024 | 927,20 | 927,20 | 908,20 | 919,80 | -2,42% | 627.755,00 |
| 15.04.2024 | 925,40 | 956,40 | 925,40 | 942,60 | 2,52% | 637.211,00 |
| 12.04.2024 | 909,00 | 932,80 | 908,20 | 919,40 | 1,73% | 687.736,00 |
| 11.04.2024 | 898,00 | 906,80 | 887,40 | 903,80 | 1,35% | 541.960,00 |
| 10.04.2024 | 892,00 | 907,00 | 873,00 | 891,80 | 0,68% | 1.128.640,00 |
| 09.04.2024 | 982,00 | 986,60 | 868,00 | 885,80 | -9,76% | 2.830.024,00 |
| 08.04.2024 | 960,00 | 988,00 | 957,40 | 981,60 | 2,42% | 556.687,00 |
| 05.04.2024 | 957,60 | 968,00 | 939,20 | 958,40 | -0,17% | 508.803,00 |
| 04.04.2024 | 966,80 | 969,80 | 944,00 | 960,00 | -0,62% | 560.917,00 |
| 03.04.2024 | 954,80 | 966,20 | 943,60 | 966,00 | 1,66% | 398.549,00 |
| 02.04.2024 | 954,00 | 971,40 | 938,20 | 950,20 | -0,19% | 614.649,00 |
| 28.03.2024 | 964,60 | 969,40 | 948,20 | 952,00 | -1,29% | 382.177,00 |
| 27.03.2024 | 966,80 | 976,20 | 955,20 | 964,40 | 0,25% | 526.762,00 |
| 26.03.2024 | 950,00 | 963,60 | 942,20 | 962,00 | 1,65% | 607.444,00 |
| 25.03.2024 | 941,40 | 956,20 | 940,80 | 946,40 | 1,28% | 718.077,00 |
| 22.03.2024 | 915,00 | 936,60 | 914,40 | 934,40 | 2,48% | 667.036,00 |
| 21.03.2024 | 919,40 | 923,00 | 906,80 | 911,80 | 0,31% | 594.583,00 |
| 20.03.2024 | 900,40 | 913,00 | 892,20 | 909,00 | 1,04% | 479.182,00 |
| 19.03.2024 | 890,00 | 900,80 | 876,60 | 899,60 | 1,58% | 678.651,00 |
| 18.03.2024 | 871,00 | 885,60 | 866,40 | 885,60 | 1,79% | 590.338,00 |
| 15.03.2024 | 865,00 | 878,00 | 856,20 | 870,00 | 0,93% | 900.025,00 |
| 14.03.2024 | 853,00 | 873,20 | 853,00 | 862,00 | 1,39% | 740.740,00 |
| 13.03.2024 | 852,00 | 854,20 | 837,20 | 850,20 | 0,12% | 479.005,00 |
| 12.03.2024 | 846,40 | 864,80 | 831,40 | 849,20 | 0,33% | 722.433,00 |
| 11.03.2024 | 824,20 | 851,60 | 820,00 | 846,40 | 2,94% | 714.108,00 |
| 08.03.2024 | 837,20 | 841,60 | 813,20 | 822,20 | -1,08% | 473.399,00 |
| 07.03.2024 | 815,40 | 835,40 | 814,20 | 831,20 | 1,94% | 496.480,00 |
| 06.03.2024 | 820,40 | 823,60 | 792,20 | 815,40 | -0,63% | 828.090,00 |
| 05.03.2024 | 852,40 | 858,60 | 806,60 | 820,60 | -4,00% | 1.495.607,00 |
| 04.03.2024 | 825,00 | 858,00 | 819,20 | 854,80 | 4,07% | 739.411,00 |
| 01.03.2024 | 820,00 | 828,60 | 820,00 | 821,40 | 0,61% | 353.599,00 |
| 29.02.2024 | 819,00 | 824,00 | 810,60 | 816,40 | 0,22% | 671.579,00 |
| 28.02.2024 | 800,60 | 817,60 | 799,40 | 814,60 | 1,80% | 353.403,00 |
| 27.02.2024 | 824,80 | 833,20 | 799,40 | 800,20 | -2,77% | 907.620,00 |
| 26.02.2024 | 792,00 | 823,60 | 789,80 | 823,00 | 4,20% | 775.769,00 |
| 23.02.2024 | 772,60 | 799,00 | 772,60 | 789,80 | 2,25% | 473.165,00 |
| 22.02.2024 | 785,60 | 787,00 | 762,00 | 772,40 | -2,87% | 738.259,00 |
| 21.02.2024 | 803,40 | 807,80 | 780,80 | 795,20 | -0,55% | 633.610,00 |
| 20.02.2024 | 799,80 | 809,20 | 792,00 | 799,60 | 0,33% | 568.667,00 |
| 19.02.2024 | 793,40 | 798,60 | 782,20 | 797,00 | 0,61% | 528.190,00 |
| 16.02.2024 | 788,20 | 793,80 | 776,00 | 792,20 | 1,80% | 650.929,00 |
| 15.02.2024 | 779,80 | 789,80 | 769,80 | 778,20 | 0,31% | 552.874,00 |
| 14.02.2024 | 755,00 | 778,00 | 755,00 | 775,80 | 3,03% | 539.072,00 |
| 13.02.2024 | 766,00 | 770,00 | 751,60 | 753,00 | -1,41% | 614.159,00 |
| 12.02.2024 | 737,60 | 769,20 | 736,00 | 763,80 | 5,47% | 774.670,00 |
| 09.02.2024 | 704,60 | 745,20 | 702,00 | 724,20 | 4,17% | 1.401.164,00 |
| 08.02.2024 | 692,00 | 699,80 | 690,00 | 695,20 | 0,55% | 427.631,00 |
| 07.02.2024 | 688,40 | 693,60 | 685,20 | 691,40 | 0,46% | 273.616,00 |
| 06.02.2024 | 681,80 | 691,40 | 681,80 | 688,20 | 1,30% | 332.114,00 |
| 05.02.2024 | 683,00 | 688,40 | 676,40 | 679,40 | -0,21% | 312.045,00 |
| 02.02.2024 | 678,00 | 684,20 | 675,60 | 680,80 | 0,65% | 264.330,00 |
| 01.02.2024 | 673,20 | 678,20 | 670,40 | 676,40 | 0,54% | 316.666,00 |
| 31.01.2024 | 679,80 | 680,80 | 672,40 | 672,80 | -0,80% | 274.540,00 |
| 30.01.2024 | 677,40 | 685,40 | 676,00 | 678,20 | 0,12% | 239.682,00 |
| 29.01.2024 | 675,00 | 681,80 | 674,00 | 677,40 | 1,07% | 275.822,00 |
| 26.01.2024 | 680,00 | 680,00 | 666,00 | 670,20 | -1,27% | 285.984,00 |
| 25.01.2024 | 682,40 | 685,60 | 673,00 | 678,80 | -0,41% | 340.047,00 |
| 24.01.2024 | 679,00 | 685,80 | 675,60 | 681,60 | 1,70% | 342.581,00 |
| 23.01.2024 | 673,60 | 684,00 | 664,00 | 670,20 | -2,10% | 600.931,00 |
| 22.01.2024 | 675,00 | 685,60 | 669,40 | 684,60 | 2,06% | 320.257,00 |
| 19.01.2024 | 692,00 | 692,80 | 667,00 | 670,80 | -2,58% | 403.710,00 |
| 18.01.2024 | 682,00 | 695,80 | 666,20 | 688,60 | 1,09% | 508.648,00 |
| 17.01.2024 | 684,20 | 691,80 | 676,00 | 681,20 | -0,44% | 383.979,00 |
| 16.01.2024 | 681,00 | 691,60 | 675,20 | 684,20 | 0,47% | 446.491,00 |
| 15.01.2024 | 681,00 | 690,00 | 676,80 | 681,00 | 0,65% | 503.983,00 |
| 12.01.2024 | 662,00 | 677,20 | 661,60 | 676,60 | 2,61% | 423.281,00 |
| 11.01.2024 | 650,80 | 664,20 | 646,60 | 659,40 | 1,35% | 367.122,00 |
| 10.01.2024 | 646,00 | 653,80 | 642,60 | 650,60 | 0,71% | 310.118,00 |
| 09.01.2024 | 639,80 | 661,00 | 639,00 | 646,00 | 1,73% | 547.637,00 |
| 08.01.2024 | 637,40 | 646,00 | 630,00 | 635,00 | -0,06% | 302.242,00 |
| 05.01.2024 | 627,40 | 637,40 | 626,60 | 635,40 | 0,79% | 189.274,00 |
| 04.01.2024 | 612,00 | 631,00 | 609,80 | 630,40 | 3,24% | 295.931,00 |
| 03.01.2024 | 617,00 | 619,60 | 608,20 | 610,60 | -1,10% | 188.361,00 |
| 02.01.2024 | 608,00 | 618,20 | 608,00 | 617,40 | 1,61% | 339.041,00 |
| 29.12.2023 | 605,80 | 611,00 | 602,60 | 607,60 | 0,30% | 213.468,00 |
| 28.12.2023 | 600,80 | 607,00 | 597,20 | 605,80 | 0,83% | 205.894,00 |
| 27.12.2023 | 593,80 | 603,20 | 592,80 | 600,80 | 1,38% | 198.525,00 |
| 22.12.2023 | 600,60 | 605,80 | 591,40 | 592,60 | -1,33% | 229.173,00 |
| 21.12.2023 | 595,00 | 603,20 | 591,40 | 600,60 | 0,60% | 302.442,00 |
| 20.12.2023 | 585,00 | 597,00 | 584,40 | 597,00 | 2,16% | 366.697,00 |
| 19.12.2023 | 580,40 | 584,60 | 575,00 | 584,40 | 0,48% | 235.117,00 |
| 18.12.2023 | 578,20 | 585,00 | 573,60 | 581,60 | 1,57% | 280.865,00 |
| 15.12.2023 | 569,40 | 579,60 | 562,40 | 572,60 | 1,13% | 492.414,00 |
| 14.12.2023 | 567,60 | 572,20 | 553,20 | 566,20 | 0,07% | 376.122,00 |
| 13.12.2023 | 557,20 | 572,20 | 557,20 | 565,80 | 1,54% | 630.878,00 |
| 12.12.2023 | 551,20 | 560,80 | 550,40 | 557,20 | 3,07% | 413.713,00 |
| 11.12.2023 | 543,00 | 543,00 | 535,60 | 540,60 | -0,63% | 253.307,00 |
| 08.12.2023 | 534,00 | 544,40 | 531,80 | 544,00 | 1,87% | 199.361,00 |