75,710€
1,11%
Echtzeit-Aktienkurs Saab AB
Bid:
Ask:
Aktienkurse zur Saab AB Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2024 | 74,30 | 75,02 | 72,90 | 74,94 | 0,08% | 1.873,00 |
| 30.04.2024 | 78,36 | 78,94 | 73,50 | 74,88 | -4,54% | 4.209,00 |
| 29.04.2024 | 78,62 | 79,22 | 77,88 | 78,44 | 0,41% | 1.762,00 |
| 26.04.2024 | 80,62 | 82,76 | 75,54 | 78,12 | -0,36% | 2.578,00 |
| 25.04.2024 | 79,64 | 79,70 | 76,42 | 78,40 | -3,16% | 1.246,00 |
| 24.04.2024 | 79,96 | 81,12 | 79,70 | 80,96 | 1,58% | 762,00 |
| 23.04.2024 | 76,86 | 80,22 | 76,72 | 79,70 | 3,88% | 2.208,00 |
| 22.04.2024 | 78,22 | 78,30 | 76,02 | 76,72 | -0,21% | 2.305,00 |
| 19.04.2024 | 76,24 | 77,20 | 75,66 | 76,88 | -0,26% | 1.886,00 |
| 18.04.2024 | 78,10 | 78,10 | 75,80 | 77,08 | -1,58% | 5.409,00 |
| 17.04.2024 | 79,14 | 79,38 | 76,84 | 78,32 | -1,63% | 5.351,00 |
| 16.04.2024 | 80,96 | 81,24 | 78,40 | 79,62 | -2,64% | 5.748,00 |
| 15.04.2024 | 81,54 | 82,56 | 80,30 | 81,78 | 1,59% | 5.286,00 |
| 12.04.2024 | 79,70 | 81,00 | 79,02 | 80,50 | 0,80% | 5.377,00 |
| 11.04.2024 | 78,08 | 79,86 | 77,22 | 79,86 | 2,41% | 1.867,00 |
| 10.04.2024 | 77,62 | 79,50 | 75,86 | 77,98 | 0,85% | 4.899,00 |
| 09.04.2024 | 86,98 | 87,40 | 75,96 | 77,32 | -11,13% | 11.762,00 |
| 08.04.2024 | 83,78 | 87,52 | 83,50 | 87,00 | 4,17% | 2.637,00 |
| 05.04.2024 | 83,08 | 83,52 | 81,86 | 83,52 | 0,65% | 1.196,00 |
| 04.04.2024 | 84,26 | 84,26 | 82,00 | 82,98 | -1,52% | 1.724,00 |
| 03.04.2024 | 82,22 | 84,40 | 81,76 | 84,26 | 2,66% | 2.216,00 |
| 02.04.2024 | 82,94 | 83,70 | 81,30 | 82,08 | -0,05% | 4.866,00 |
| 28.03.2024 | 83,56 | 84,00 | 82,12 | 82,12 | -1,82% | 4.215,00 |
| 27.03.2024 | 84,84 | 85,02 | 83,28 | 83,64 | -1,34% | 4.308,00 |
| 26.03.2024 | 83,90 | 84,88 | 82,18 | 84,78 | 1,41% | 3.913,00 |
| 25.03.2024 | 82,38 | 83,60 | 82,12 | 83,60 | 1,80% | 4.695,00 |
| 22.03.2024 | 81,46 | 82,56 | 80,48 | 82,12 | 0,42% | 5.468,00 |
| 21.03.2024 | 81,24 | 81,80 | 80,08 | 81,78 | 1,24% | 4.129,00 |
| 20.03.2024 | 78,92 | 81,36 | 78,72 | 80,78 | 2,28% | 3.502,00 |
| 19.03.2024 | 78,16 | 79,78 | 77,38 | 78,98 | 0,89% | 1.666,00 |
| 18.03.2024 | 78,18 | 78,38 | 76,76 | 78,28 | 1,16% | 4.556,00 |
| 15.03.2024 | 77,64 | 77,74 | 76,00 | 77,38 | 0,13% | 1.606,00 |
| 14.03.2024 | 76,70 | 77,78 | 76,46 | 77,28 | 0,73% | 2.655,00 |
| 13.03.2024 | 76,28 | 76,72 | 74,76 | 76,72 | 0,55% | 2.123,00 |
| 12.03.2024 | 76,26 | 76,92 | 74,94 | 76,30 | 0,42% | 2.580,00 |
| 11.03.2024 | 73,82 | 76,12 | 73,58 | 75,98 | 3,60% | 2.159,00 |
| 08.03.2024 | 75,78 | 75,88 | 73,00 | 73,34 | -3,35% | 4.837,00 |
| 07.03.2024 | 72,54 | 75,92 | 72,46 | 75,88 | 4,55% | 2.833,00 |
| 06.03.2024 | 73,56 | 74,04 | 70,50 | 72,58 | -1,01% | 3.449,00 |
| 05.03.2024 | 76,24 | 76,24 | 71,60 | 73,32 | -3,53% | 4.573,00 |
| 04.03.2024 | 74,06 | 79,50 | 73,26 | 76,00 | 2,43% | 4.356,00 |
| 01.03.2024 | 73,78 | 74,20 | 73,36 | 74,20 | 1,42% | 2.102,00 |
| 29.02.2024 | 72,96 | 73,50 | 72,50 | 73,16 | -0,44% | 1.526,00 |
| 28.02.2024 | 72,04 | 73,48 | 71,78 | 73,48 | 1,91% | 1.147,00 |
| 27.02.2024 | 74,84 | 74,84 | 71,68 | 72,10 | -3,09% | 3.463,00 |
| 26.02.2024 | 70,92 | 74,40 | 70,68 | 74,40 | 5,38% | 3.079,00 |
| 23.02.2024 | 69,38 | 71,58 | 69,38 | 70,60 | 2,26% | 1.293,00 |
| 22.02.2024 | 71,58 | 71,60 | 68,26 | 69,04 | -2,95% | 1.366,00 |
| 21.02.2024 | 72,54 | 73,24 | 69,78 | 71,14 | -1,19% | 3.428,00 |
| 20.02.2024 | 71,48 | 72,00 | 70,66 | 72,00 | 1,12% | 2.279,00 |
| 19.02.2024 | 71,48 | 71,76 | 69,86 | 71,20 | 1,51% | 2.648,00 |
| 16.02.2024 | 70,10 | 70,60 | 69,02 | 70,14 | -0,37% | 1.372,00 |
| 15.02.2024 | 69,48 | 70,46 | 68,72 | 70,40 | 2,09% | 1.545,00 |
| 14.02.2024 | 67,72 | 68,96 | 67,44 | 68,96 | 4,64% | 2.296,00 |
| 13.02.2024 | 68,62 | 69,70 | 65,90 | 65,90 | -3,51% | 1.435,00 |
| 12.02.2024 | 65,00 | 68,44 | 65,00 | 68,30 | 5,14% | 1.552,00 |
| 09.02.2024 | 62,62 | 66,00 | 62,46 | 64,96 | 3,64% | 2.476,00 |
| 08.02.2024 | 61,26 | 63,10 | 61,26 | 62,68 | 2,12% | 704,00 |
| 07.02.2024 | 60,76 | 61,38 | 60,76 | 61,38 | 0,76% | 50,00 |
| 06.02.2024 | 60,12 | 60,92 | 60,12 | 60,92 | 1,33% | 146,00 |
| 05.02.2024 | 60,90 | 60,94 | 59,74 | 60,12 | -0,60% | 544,00 |
| 02.02.2024 | 60,32 | 60,50 | 60,12 | 60,48 | 0,80% | 247,00 |
| 01.02.2024 | 60,12 | 60,12 | 59,52 | 60,00 | -0,30% | 573,00 |
| 31.01.2024 | 60,04 | 60,42 | 59,98 | 60,18 | 0,10% | 156,00 |
| 30.01.2024 | 60,02 | 60,56 | 60,00 | 60,12 | -0,20% | 692,00 |
| 29.01.2024 | 59,30 | 60,24 | 59,20 | 60,24 | 1,83% | 546,00 |
| 26.01.2024 | 60,38 | 60,38 | 59,16 | 59,16 | -1,66% | 780,00 |
| 25.01.2024 | 60,04 | 60,24 | 59,34 | 60,16 | 0,20% | 644,00 |
| 24.01.2024 | 59,74 | 60,26 | 59,74 | 60,04 | 1,35% | 1.608,00 |
| 23.01.2024 | 58,80 | 59,66 | 58,80 | 59,24 | -2,15% | 468,00 |
| 22.01.2024 | 59,56 | 60,54 | 58,86 | 60,54 | 2,23% | 572,00 |
| 19.01.2024 | 61,00 | 61,00 | 58,54 | 59,22 | -2,18% | 670,00 |
| 18.01.2024 | 60,20 | 61,12 | 59,58 | 60,54 | 1,07% | 384,00 |
| 17.01.2024 | 59,80 | 60,00 | 59,48 | 59,90 | -0,30% | 1.318,00 |
| 16.01.2024 | 60,22 | 60,68 | 59,72 | 60,08 | -0,60% | 978,00 |
| 15.01.2024 | 60,98 | 61,06 | 60,26 | 60,44 | -0,46% | 841,00 |
| 12.01.2024 | 59,28 | 61,00 | 59,28 | 60,72 | 3,13% | 1.480,00 |
| 11.01.2024 | 58,60 | 59,02 | 57,80 | 58,88 | 1,69% | 506,00 |
| 10.01.2024 | 57,24 | 58,26 | 57,24 | 57,90 | 0,21% | 974,00 |
| 09.01.2024 | 57,50 | 58,84 | 57,50 | 57,78 | 1,40% | 1.315,00 |
| 08.01.2024 | 57,74 | 57,74 | 56,34 | 56,98 | -0,90% | 781,00 |
| 05.01.2024 | 56,16 | 57,50 | 56,16 | 57,50 | 2,68% | 968,00 |
| 04.01.2024 | 54,74 | 56,00 | 54,74 | 56,00 | 1,82% | 228,00 |
| 03.01.2024 | 55,34 | 55,54 | 54,50 | 55,00 | 0,44% | 1.311,00 |
| 02.01.2024 | 55,10 | 55,54 | 54,76 | 54,76 | 0,00% | 393,00 |
| 29.12.2023 | 54,98 | 55,22 | 54,74 | 54,76 | -0,47% | 770,00 |
| 28.12.2023 | 54,90 | 55,02 | 54,26 | 55,02 | 0,55% | 1.364,00 |
| 27.12.2023 | 53,44 | 54,72 | 53,34 | 54,72 | 1,45% | 738,00 |
| 22.12.2023 | 53,90 | 54,34 | 53,90 | 53,94 | -0,48% | 446,00 |
| 21.12.2023 | 54,00 | 54,20 | 53,60 | 54,20 | 0,93% | 373,00 |
| 20.12.2023 | 53,00 | 53,70 | 52,64 | 53,70 | 2,40% | 2.158,00 |
| 19.12.2023 | 53,02 | 53,12 | 51,52 | 52,44 | 0,46% | 463,00 |
| 18.12.2023 | 51,18 | 52,44 | 50,98 | 52,20 | 2,03% | 801,00 |
| 15.12.2023 | 50,16 | 51,20 | 50,16 | 51,16 | 1,63% | 171,00 |
| 14.12.2023 | 50,34 | 50,34 | 50,34 | 50,34 | 0,40% | 1,00 |
| 13.12.2023 | 49,82 | 50,14 | 49,82 | 50,14 | 1,79% | 422,00 |
| 12.12.2023 | 48,00 | 49,48 | 48,00 | 49,26 | 3,03% | 536,00 |
| 11.12.2023 | 48,31 | 48,31 | 47,81 | 47,81 | -0,40% | 190,00 |
| 08.12.2023 | 47,75 | 48,00 | 47,49 | 48,00 | 1,18% | 2.298,00 |
| 07.12.2023 | 48,08 | 48,08 | 47,32 | 47,44 | -1,70% | 215,00 |