Banque Saudi Fransi 1050
TADAWUL · Saudi-Arabien · Finanzen
SAR 20,42-0,05 (-0,24 %)
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 20,42 | -0,24 % | SAR 20,33 | SAR 20,55 | SAR 20,32 | 1,50M |
| 2026-09-30 | SAR 20,47 | +0,84 % | SAR 20,30 | SAR 20,52 | SAR 20,30 | 2,44M |
| 2026-09-29 | SAR 20,30 | -1,31 % | SAR 20,66 | SAR 20,69 | SAR 20,26 | 2,03M |
| 2026-09-28 | SAR 20,57 | -1,81 % | SAR 20,95 | SAR 20,98 | SAR 20,50 |
| 2,18M |
| 2026-09-27 | SAR 20,95 | +0,58 % | SAR 20,90 | SAR 20,95 | SAR 20,50 | 1,52M |
| 2026-09-24 | SAR 20,83 | -1,65 % | SAR 21,10 | SAR 21,21 | SAR 20,80 | 1,66M |
| 2026-09-22 | SAR 21,18 | +0,62 % | SAR 21,05 | SAR 21,21 | SAR 20,90 | 1,39M |
| 2026-09-21 | SAR 21,05 | +1,30 % | SAR 20,70 | SAR 21,08 | SAR 20,63 | 1,80M |
| 2026-09-20 | SAR 20,78 | -2,49 % | SAR 21,33 | SAR 21,36 | SAR 20,76 | 1,14M |
| 2026-09-17 | SAR 21,31 | -2,16 % | SAR 21,62 | SAR 21,62 | SAR 21,17 | 3,33M |
| 2026-09-16 | SAR 21,78 | +0,83 % | SAR 21,42 | SAR 21,78 | SAR 21,42 | 920,34K |
| 2026-09-15 | SAR 21,60 | -0,51 % | SAR 21,78 | SAR 21,78 | SAR 21,32 | 1,43M |
| 2026-09-14 | SAR 21,71 | +1,45 % | SAR 21,49 | SAR 21,71 | SAR 21,30 | 1,60M |
| 2026-09-13 | SAR 21,40 | -1,79 % | SAR 21,79 | SAR 21,79 | SAR 21,25 | 1,14M |
| 2026-09-10 | SAR 21,79 | -0,82 % | SAR 21,85 | SAR 21,95 | SAR 21,56 | 1,25M |
| 2026-09-09 | SAR 21,97 | +1,43 % | SAR 21,64 | SAR 22,04 | SAR 21,64 | 1,98M |
| 2026-09-08 | SAR 21,66 | -0,14 % | SAR 21,69 | SAR 21,75 | SAR 21,57 | 612,73K |
| 2026-09-07 | SAR 21,69 | -0,82 % | SAR 21,90 | SAR 22,00 | SAR 21,64 | 652,59K |
| 2026-09-06 | SAR 21,87 | 0,00 % | SAR 21,62 | SAR 21,89 | SAR 21,55 | 751,83K |
| 2026-09-03 | SAR 21,87 | +0,83 % | SAR 21,62 | SAR 21,89 | SAR 21,55 | 751,83K |
| 2026-09-02 | SAR 21,69 | +0,93 % | SAR 21,47 | SAR 21,70 | SAR 21,44 | 882,16K |
| 2026-09-01 | SAR 21,49 | -1,92 % | SAR 22,49 | SAR 22,49 | SAR 21,32 | 3,19M |
| 2026-08-31 | SAR 21,91 | +0,74 % | SAR 21,75 | SAR 22,00 | SAR 21,59 | 4,09M |
| 2026-08-30 | SAR 21,75 | -0,28 % | SAR 21,89 | SAR 22,07 | SAR 21,42 | 384,05K |
| 2026-08-27 | SAR 21,81 | -0,77 % | SAR 22,10 | SAR 22,50 | SAR 21,81 | 1,56M |
| 2026-08-26 | SAR 21,98 | +0,59 % | SAR 21,75 | SAR 22,31 | SAR 21,64 | 2,27M |
| 2026-08-25 | SAR 21,85 | +1,86 % | SAR 21,47 | SAR 22,00 | SAR 21,33 | 2,21M |
| 2026-08-24 | SAR 21,45 | +2,63 % | SAR 20,96 | SAR 21,45 | SAR 20,96 | 1,63M |
| 2026-08-23 | SAR 20,90 | +0,53 % | SAR 20,58 | SAR 20,99 | SAR 20,58 | 530,77K |
| 2026-08-20 | SAR 20,79 | -1,93 % | SAR 21,29 | SAR 21,29 | SAR 20,76 | 2,61M |
| 2026-08-19 | SAR 21,20 | +2,42 % | SAR 20,70 | SAR 21,20 | SAR 20,68 | 2,51M |
| 2026-08-18 | SAR 20,70 | -1,00 % | SAR 20,94 | SAR 21,14 | SAR 20,70 | 1,46M |
| 2026-08-17 | SAR 20,91 | +1,26 % | SAR 20,94 | SAR 20,94 | SAR 20,64 | 1,46M |
| 2026-08-16 | SAR 20,65 | 0,00 % | SAR 20,65 | SAR 20,65 | SAR 20,65 | 0 |
| 2026-08-13 | SAR 20,65 | +1,28 % | SAR 20,39 | SAR 20,67 | SAR 20,39 | 938,59K |
| 2026-08-12 | SAR 20,39 | 0,00 % | SAR 20,50 | SAR 20,50 | SAR 20,17 | 1,51M |
| 2026-08-11 | SAR 20,39 | +1,34 % | SAR 20,32 | SAR 20,49 | SAR 20,09 | 1,21M |
| 2026-08-10 | SAR 20,12 | -0,35 % | SAR 20,50 | SAR 20,50 | SAR 20,12 | 985,67K |
| 2026-08-09 | SAR 20,19 | +0,20 % | SAR 20,15 | SAR 20,56 | SAR 20,15 | 792,03K |
| 2026-08-06 | SAR 20,15 | -1,23 % | SAR 20,46 | SAR 20,50 | SAR 20,13 | 1,36M |
| 2026-08-05 | SAR 20,40 | +0,49 % | SAR 20,32 | SAR 20,44 | SAR 20,15 | 1,51M |
| 2026-08-04 | SAR 20,30 | +0,50 % | SAR 20,02 | SAR 20,39 | SAR 20,02 | 1,30M |
| 2026-08-03 | SAR 20,20 | +3,06 % | SAR 19,66 | SAR 20,20 | SAR 19,46 | 1,85M |
| 2026-08-02 | SAR 19,60 | -0,81 % | SAR 19,70 | SAR 19,76 | SAR 19,57 | 1,26M |
| 2026-07-30 | SAR 19,76 | +1,18 % | SAR 19,66 | SAR 19,79 | SAR 19,58 | 2,45M |
| 2026-07-29 | SAR 19,53 | +0,36 % | SAR 19,50 | SAR 19,98 | SAR 19,42 | 2,41M |
| 2026-07-28 | SAR 19,46 | -1,72 % | SAR 19,81 | SAR 19,95 | SAR 19,46 | 1,13M |
| 2026-07-27 | SAR 19,80 | +0,61 % | SAR 19,70 | SAR 19,84 | SAR 19,55 | 2,89M |
| 2026-07-26 | SAR 19,68 | -4,00 % | SAR 20,49 | SAR 20,49 | SAR 19,59 | 514,65K |
| 2026-07-23 | SAR 20,50 | +0,59 % | SAR 20,31 | SAR 20,50 | SAR 20,18 | 1,46M |
| 2026-07-22 | SAR 20,38 | -0,49 % | SAR 20,56 | SAR 20,59 | SAR 20,34 | 942,36K |
| 2026-07-21 | SAR 20,48 | +2,14 % | SAR 20,15 | SAR 20,59 | SAR 19,99 | 1,95M |
| 2026-07-20 | SAR 20,05 | +1,62 % | SAR 19,73 | SAR 20,05 | SAR 19,66 | 1,75M |
| 2026-07-19 | SAR 19,73 | +1,39 % | SAR 19,39 | SAR 19,83 | SAR 19,32 | 330,86K |
| 2026-07-16 | SAR 19,46 | +0,26 % | SAR 19,45 | SAR 19,60 | SAR 19,32 | 1,36M |
| 2026-07-15 | SAR 19,41 | +2,16 % | SAR 19,00 | SAR 19,56 | SAR 19,00 | 2,60M |
| 2026-07-14 | SAR 19,00 | -3,85 % | SAR 19,70 | SAR 19,72 | SAR 19,00 | 1,90M |
| 2026-07-13 | SAR 19,76 | +1,13 % | SAR 19,54 | SAR 19,90 | SAR 19,51 | 1,50M |
| 2026-07-12 | SAR 19,54 | -0,56 % | SAR 19,67 | SAR 19,68 | SAR 19,49 | 103,74K |
| 2026-07-09 | SAR 19,65 | -0,91 % | SAR 19,83 | SAR 19,90 | SAR 19,63 | 919,54K |
| 2026-07-08 | SAR 19,83 | +0,92 % | SAR 19,30 | SAR 19,94 | SAR 19,30 | 1,62M |
| 2026-07-07 | SAR 19,65 | +1,03 % | SAR 19,45 | SAR 19,65 | SAR 19,23 | 1,53M |
| 2026-07-06 | SAR 19,45 | +1,30 % | SAR 19,20 | SAR 19,45 | SAR 19,20 | 1,45M |
| 2026-07-05 | SAR 19,20 | +0,47 % | SAR 19,11 | SAR 19,20 | SAR 19,02 | 386,84K |
| 2026-07-02 | SAR 19,11 | +1,06 % | SAR 18,92 | SAR 19,20 | SAR 18,92 | 2,42M |
| 2026-07-01 | SAR 18,91 | -2,53 % | SAR 19,39 | SAR 19,45 | SAR 18,91 | 4,21M |
| 2026-06-30 | SAR 19,40 | +0,67 % | SAR 19,20 | SAR 19,44 | SAR 19,05 | 4,30M |
| 2026-06-29 | SAR 19,27 | -1,08 % | SAR 19,48 | SAR 19,50 | SAR 19,14 | 929,08K |
| 2026-06-28 | SAR 19,48 | -0,51 % | SAR 20,15 | SAR 20,15 | SAR 19,39 | 1,13M |
| 2026-06-25 | SAR 19,58 | -1,16 % | SAR 19,62 | SAR 19,72 | SAR 19,47 | 2,68M |
| 2026-06-24 | SAR 19,81 | -1,25 % | SAR 20,10 | SAR 20,10 | SAR 19,81 | 1,77M |
| 2026-06-23 | SAR 20,06 | +1,57 % | SAR 19,84 | SAR 20,15 | SAR 19,74 | 2,67M |
| 2026-06-22 | SAR 19,75 | +2,01 % | SAR 19,52 | SAR 19,75 | SAR 19,33 | 1,08M |
| 2026-06-21 | SAR 19,36 | -0,36 % | SAR 19,56 | SAR 19,58 | SAR 19,20 | 501,51K |
| 2026-06-18 | SAR 19,43 | -0,26 % | SAR 19,55 | SAR 19,62 | SAR 19,38 | 2,24M |
| 2026-06-17 | SAR 19,48 | -0,10 % | SAR 19,46 | SAR 19,61 | SAR 19,40 | 951,37K |
| 2026-06-16 | SAR 19,50 | +0,15 % | SAR 19,50 | SAR 19,76 | SAR 19,50 | 1,04M |
| 2026-06-15 | SAR 19,47 | -0,41 % | SAR 19,63 | SAR 19,90 | SAR 19,47 | 1,25M |
| 2026-06-14 | SAR 19,55 | +1,82 % | SAR 19,30 | SAR 19,76 | SAR 19,25 | 604,88K |
| 2026-06-11 | SAR 19,20 | +0,26 % | SAR 19,17 | SAR 19,20 | SAR 19,07 | 990,58K |
| 2026-06-10 | SAR 19,15 | -0,73 % | SAR 19,34 | SAR 19,34 | SAR 19,04 | 2,44M |
| 2026-06-09 | SAR 19,29 | +1,53 % | SAR 18,93 | SAR 19,30 | SAR 18,93 | 1,39M |
| 2026-06-08 | SAR 19,00 | +1,71 % | SAR 18,66 | SAR 19,04 | SAR 18,63 | 2,18M |
| 2026-06-07 | SAR 18,68 | +0,11 % | SAR 18,70 | SAR 18,82 | SAR 18,61 | 684,22K |
| 2026-06-04 | SAR 18,66 | -1,06 % | SAR 18,87 | SAR 18,95 | SAR 18,61 | 2,35M |
| 2026-06-03 | SAR 18,86 | -2,93 % | SAR 19,42 | SAR 19,42 | SAR 18,82 | 2,14M |
| 2026-06-02 | SAR 19,43 | +2,10 % | SAR 19,10 | SAR 19,60 | SAR 19,07 | 2,85M |
| 2026-06-01 | SAR 19,03 | +0,16 % | SAR 18,86 | SAR 19,19 | SAR 18,77 | 6,23M |
| 2026-05-31 | SAR 19,00 | -0,68 % | SAR 19,20 | SAR 19,28 | SAR 19,00 | 1,28M |
| 2026-05-28 | SAR 19,13 | 0,00 % | SAR 19,13 | SAR 19,13 | SAR 19,13 | 0 |