Riyad Bank 1010
TADAWUL · Saudi-Arabien · Finanzen
SAR 19,90-0,25 (-1,24 %)
Markt geschlossen· · SAR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · SAR · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | SAR 19,90 | -1,24 % | SAR 20,07 | SAR 20,15 | SAR 19,82 | 3,74M |
| 2026-09-30 | SAR 20,15 | +0,55 % | SAR 20,04 | SAR 20,15 | SAR 20,02 | 2,87M |
| 2026-09-29 | SAR 20,04 | -0,10 % | SAR 20,17 | SAR 20,17 | SAR 20,04 | 2,77M |
| 2026-09-28 | SAR 20,06 | -0,64 % | SAR 20,12 | SAR 20,24 | SAR 20,06 |
| 1,67M |
| 2026-09-27 | SAR 20,19 | +0,70 % | SAR 20,08 | SAR 20,20 | SAR 20,02 | 975,89K |
| 2026-09-24 | SAR 20,05 | -0,25 % | SAR 20,11 | SAR 20,19 | SAR 20,05 | 2,07M |
| 2026-09-22 | SAR 20,10 | +0,45 % | SAR 20,09 | SAR 20,16 | SAR 20,02 | 3,11M |
| 2026-09-21 | SAR 20,01 | -0,20 % | SAR 20,05 | SAR 20,15 | SAR 20,00 | 2,37M |
| 2026-09-20 | SAR 20,05 | -0,64 % | SAR 20,19 | SAR 20,19 | SAR 20,00 | 2,04M |
| 2026-09-17 | SAR 20,18 | +0,25 % | SAR 20,18 | SAR 20,24 | SAR 20,10 | 4,09M |
| 2026-09-16 | SAR 20,13 | +0,10 % | SAR 20,16 | SAR 20,29 | SAR 20,09 | 1,56M |
| 2026-09-15 | SAR 20,11 | -1,13 % | SAR 20,32 | SAR 20,32 | SAR 20,11 | 2,24M |
| 2026-09-14 | SAR 20,34 | +0,69 % | SAR 20,18 | SAR 20,34 | SAR 20,18 | 1,78M |
| 2026-09-13 | SAR 20,20 | -0,83 % | SAR 20,35 | SAR 20,36 | SAR 20,17 | 2,53M |
| 2026-09-10 | SAR 20,37 | -1,36 % | SAR 20,57 | SAR 20,62 | SAR 20,36 | 2,38M |
| 2026-09-09 | SAR 20,65 | +0,44 % | SAR 20,56 | SAR 20,66 | SAR 20,53 | 1,57M |
| 2026-09-08 | SAR 20,56 | -0,10 % | SAR 20,58 | SAR 20,66 | SAR 20,56 | 783,08K |
| 2026-09-07 | SAR 20,58 | -0,63 % | SAR 20,80 | SAR 20,85 | SAR 20,58 | 1,23M |
| 2026-09-06 | SAR 20,71 | 0,00 % | SAR 20,50 | SAR 20,73 | SAR 20,50 | 1,85M |
| 2026-09-03 | SAR 20,71 | +1,12 % | SAR 20,50 | SAR 20,73 | SAR 20,50 | 1,85M |
| 2026-09-02 | SAR 20,48 | -0,87 % | SAR 20,67 | SAR 20,72 | SAR 20,48 | 2,05M |
| 2026-09-01 | SAR 20,66 | -1,15 % | SAR 20,90 | SAR 20,90 | SAR 20,65 | 4,69M |
| 2026-08-31 | SAR 20,90 | +0,92 % | SAR 20,70 | SAR 20,90 | SAR 20,60 | 3,81M |
| 2026-08-30 | SAR 20,71 | -0,67 % | SAR 20,81 | SAR 20,91 | SAR 20,67 | 1,08M |
| 2026-08-27 | SAR 20,85 | -1,00 % | SAR 21,06 | SAR 21,15 | SAR 20,85 | 1,57M |
| 2026-08-26 | SAR 21,06 | +0,81 % | SAR 20,90 | SAR 21,06 | SAR 20,86 | 2,99M |
| 2026-08-25 | SAR 20,89 | +0,43 % | SAR 20,80 | SAR 20,90 | SAR 20,72 | 5,28M |
| 2026-08-24 | SAR 20,80 | +0,87 % | SAR 20,69 | SAR 20,80 | SAR 20,63 | 3,04M |
| 2026-08-23 | SAR 20,62 | +0,63 % | SAR 20,49 | SAR 20,65 | SAR 20,48 | 1,47M |
| 2026-08-20 | SAR 20,49 | +0,64 % | SAR 20,39 | SAR 20,54 | SAR 20,39 | 2,19M |
| 2026-08-19 | SAR 20,36 | +0,99 % | SAR 20,16 | SAR 20,37 | SAR 20,16 | 1,88M |
| 2026-08-18 | SAR 20,16 | -0,54 % | SAR 20,28 | SAR 20,39 | SAR 20,16 | 2,97M |
| 2026-08-17 | SAR 20,27 | +0,15 % | SAR 20,40 | SAR 20,48 | SAR 20,26 | 4,02M |
| 2026-08-16 | SAR 20,24 | 0,00 % | SAR 20,24 | SAR 20,24 | SAR 20,24 | 0 |
| 2026-08-13 | SAR 20,24 | +0,95 % | SAR 20,14 | SAR 20,32 | SAR 20,09 | 2,24M |
| 2026-08-12 | SAR 20,05 | -2,62 % | SAR 20,45 | SAR 20,45 | SAR 20,00 | 12,03M |
| 2026-08-11 | SAR 20,59 | +1,08 % | SAR 20,46 | SAR 20,60 | SAR 20,34 | 1,58M |
| 2026-08-10 | SAR 20,37 | -0,10 % | SAR 20,41 | SAR 20,50 | SAR 20,35 | 2,02M |
| 2026-08-09 | SAR 20,39 | -0,15 % | SAR 20,42 | SAR 20,50 | SAR 20,38 | 1,21M |
| 2026-08-06 | SAR 20,42 | +0,59 % | SAR 20,35 | SAR 20,50 | SAR 20,32 | 2,74M |
| 2026-08-05 | SAR 20,30 | +0,45 % | SAR 20,27 | SAR 20,42 | SAR 20,22 | 3,28M |
| 2026-08-04 | SAR 20,21 | -0,39 % | SAR 20,28 | SAR 20,50 | SAR 20,21 | 4,01M |
| 2026-08-03 | SAR 20,29 | +0,79 % | SAR 20,13 | SAR 20,30 | SAR 20,06 | 1,75M |
| 2026-08-02 | SAR 20,13 | -1,03 % | SAR 20,30 | SAR 20,36 | SAR 20,13 | 930,02K |
| 2026-07-30 | SAR 20,34 | +3,35 % | SAR 19,80 | SAR 20,34 | SAR 19,71 | 3,92M |
| 2026-07-29 | SAR 19,68 | -5,43 % | SAR 20,10 | SAR 20,22 | SAR 19,60 | 5,74M |
| 2026-07-28 | SAR 20,81 | -0,76 % | SAR 20,95 | SAR 20,97 | SAR 20,76 | 3,81M |
| 2026-07-27 | SAR 20,97 | +0,24 % | SAR 20,90 | SAR 21,12 | SAR 20,89 | 4,51M |
| 2026-07-26 | SAR 20,92 | -0,76 % | SAR 21,04 | SAR 21,04 | SAR 20,88 | 986,54K |
| 2026-07-23 | SAR 21,08 | -0,38 % | SAR 21,22 | SAR 21,22 | SAR 20,99 | 2,56M |
| 2026-07-22 | SAR 21,16 | +1,24 % | SAR 20,82 | SAR 21,19 | SAR 20,82 | 2,50M |
| 2026-07-21 | SAR 20,90 | -0,81 % | SAR 21,17 | SAR 21,29 | SAR 20,82 | 5,54M |
| 2026-07-20 | SAR 21,07 | +1,79 % | SAR 20,74 | SAR 21,09 | SAR 20,67 | 3,33M |
| 2026-07-19 | SAR 20,70 | 0,00 % | SAR 20,62 | SAR 20,70 | SAR 20,52 | 458,98K |
| 2026-07-16 | SAR 20,70 | +0,63 % | SAR 20,54 | SAR 20,70 | SAR 20,43 | 4,08M |
| 2026-07-15 | SAR 20,57 | +2,44 % | SAR 20,12 | SAR 20,57 | SAR 20,02 | 3,06M |
| 2026-07-14 | SAR 20,08 | -1,95 % | SAR 20,42 | SAR 20,46 | SAR 20,01 | 2,28M |
| 2026-07-13 | SAR 20,48 | -0,49 % | SAR 20,57 | SAR 20,63 | SAR 20,40 | 2,25M |
| 2026-07-12 | SAR 20,58 | -0,10 % | SAR 20,60 | SAR 20,60 | SAR 20,41 | 352,00K |
| 2026-07-09 | SAR 20,60 | +0,24 % | SAR 20,68 | SAR 20,68 | SAR 20,45 | 1,97M |
| 2026-07-08 | SAR 20,55 | +1,03 % | SAR 20,35 | SAR 20,60 | SAR 20,33 | 3,09M |
| 2026-07-07 | SAR 20,34 | +0,74 % | SAR 20,17 | SAR 20,34 | SAR 20,17 | 3,63M |
| 2026-07-06 | SAR 20,19 | +0,65 % | SAR 20,06 | SAR 20,19 | SAR 20,06 | 2,06M |
| 2026-07-05 | SAR 20,06 | +0,20 % | SAR 20,03 | SAR 20,14 | SAR 20,00 | 1,77M |
| 2026-07-02 | SAR 20,02 | -0,20 % | SAR 20,06 | SAR 20,11 | SAR 20,00 | 3,71M |
| 2026-07-01 | SAR 20,06 | +0,75 % | SAR 19,99 | SAR 20,15 | SAR 19,98 | 3,74M |
| 2026-06-30 | SAR 19,91 | -0,80 % | SAR 20,04 | SAR 20,20 | SAR 19,91 | 6,45M |
| 2026-06-29 | SAR 20,07 | -0,74 % | SAR 20,19 | SAR 20,28 | SAR 20,01 | 6,39M |
| 2026-06-28 | SAR 20,22 | -1,41 % | SAR 20,51 | SAR 20,65 | SAR 20,21 | 2,60M |
| 2026-06-25 | SAR 20,51 | -1,11 % | SAR 20,65 | SAR 20,73 | SAR 20,50 | 4,50M |
| 2026-06-24 | SAR 20,74 | -1,10 % | SAR 21,03 | SAR 21,03 | SAR 20,74 | 3,54M |
| 2026-06-23 | SAR 20,97 | -0,24 % | SAR 20,97 | SAR 21,11 | SAR 20,90 | 1,93M |
| 2026-06-22 | SAR 21,02 | +0,33 % | SAR 20,95 | SAR 21,02 | SAR 20,83 | 1,46M |
| 2026-06-21 | SAR 20,95 | +0,24 % | SAR 20,90 | SAR 21,00 | SAR 20,85 | 492,66K |
| 2026-06-18 | SAR 20,90 | -0,57 % | SAR 21,02 | SAR 21,16 | SAR 20,90 | 4,47M |
| 2026-06-17 | SAR 21,02 | -0,57 % | SAR 21,06 | SAR 21,12 | SAR 20,91 | 2,48M |
| 2026-06-16 | SAR 21,14 | +1,68 % | SAR 20,79 | SAR 21,48 | SAR 20,76 | 5,09M |
| 2026-06-15 | SAR 20,79 | +0,97 % | SAR 21,00 | SAR 21,05 | SAR 20,73 | 4,04M |
| 2026-06-14 | SAR 20,59 | +1,73 % | SAR 20,31 | SAR 20,59 | SAR 20,30 | 1,93M |
| 2026-06-11 | SAR 20,24 | +0,15 % | SAR 20,21 | SAR 20,24 | SAR 20,08 | 2,29M |
| 2026-06-10 | SAR 20,21 | -2,65 % | SAR 20,78 | SAR 20,78 | SAR 20,18 | 2,75M |
| 2026-06-09 | SAR 20,76 | +2,82 % | SAR 20,19 | SAR 20,76 | SAR 20,15 | 4,23M |
| 2026-06-08 | SAR 20,19 | +0,90 % | SAR 20,00 | SAR 20,21 | SAR 19,90 | 2,61M |
| 2026-06-07 | SAR 20,01 | 0,00 % | SAR 20,05 | SAR 20,12 | SAR 19,96 | 1,44M |
| 2026-06-04 | SAR 20,01 | -0,15 % | SAR 20,04 | SAR 20,14 | SAR 20,01 | 2,53M |
| 2026-06-03 | SAR 20,04 | -1,33 % | SAR 20,31 | SAR 20,40 | SAR 20,04 | 3,89M |
| 2026-06-02 | SAR 20,31 | 0,00 % | SAR 20,31 | SAR 20,50 | SAR 20,24 | 1,57M |
| 2026-06-01 | SAR 20,31 | -0,49 % | SAR 20,18 | SAR 20,50 | SAR 20,01 | 5,98M |
| 2026-05-31 | SAR 20,41 | +1,34 % | SAR 20,44 | SAR 20,57 | SAR 20,35 | 743,31K |
| 2026-05-28 | SAR 20,14 | 0,00 % | SAR 20,14 | SAR 20,14 | SAR 20,14 | 0 |