Alinma Bank 1150
TADAWUL · Saudi-Arabien · Finanzen
SAR 24,26-0,06 (-0,25 %)
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 24,26 | -0,25 % | SAR 24,32 | SAR 24,39 | SAR 24,19 | 2,89M |
| 2026-09-30 | SAR 24,32 | +0,08 % | SAR 24,29 | SAR 24,52 | SAR 24,26 | 3,12M |
| 2026-09-29 | SAR 24,30 | -0,82 % | SAR 24,50 | SAR 24,55 | SAR 24,12 | 4,19M |
| 2026-09-28 | SAR 24,50 | -1,01 % | SAR 24,75 | SAR 24,75 | SAR 24,44 | 2,96M |
| 2026-09-27 | SAR 24,75 | +1,02 % | SAR 24,40 | SAR 24,76 | SAR 24,30 | 3,50M |
| 2026-09-24 | SAR 24,50 | -0,65 % | SAR 24,48 | SAR 24,65 | SAR 24,47 | 2,19M |
| 2026-09-22 | SAR 24,66 | +0,65 % | SAR 24,50 | SAR 24,66 | SAR 24,44 | 2,40M |
| 2026-09-21 | SAR 24,50 | -0,69 % | SAR 24,60 | SAR 24,80 | SAR 24,44 | 3,56M |
| 2026-09-20 | SAR 24,67 | -1,28 % | SAR 24,86 | SAR 24,89 | SAR 24,67 | 2,65M |
| 2026-09-17 | SAR 24,99 | +1,30 % | SAR 24,68 | SAR 25,10 | SAR 24,66 | 8,71M |
| 2026-09-16 | SAR 24,67 | +0,65 % | SAR 24,51 | SAR 24,70 | SAR 24,49 | 3,85M |
| 2026-09-15 | SAR 24,51 | -1,33 % | SAR 24,84 | SAR 24,93 | SAR 24,51 | 5,27M |
| 2026-09-14 | SAR 24,84 | +0,28 % | SAR 24,61 | SAR 24,93 | SAR 24,61 | 3,93M |
| 2026-09-13 | SAR 24,77 | -1,55 % | SAR 25,04 | SAR 25,16 | SAR 24,73 | 4,30M |
| 2026-09-10 | SAR 25,16 | 0,00 % | SAR 25,08 | SAR 25,28 | SAR 25,02 | 2,82M |
| 2026-09-09 | SAR 25,16 | +0,32 % | SAR 25,06 | SAR 25,16 | SAR 25,02 | 2,86M |
| 2026-09-08 | SAR 25,08 | -0,24 % | SAR 25,12 | SAR 25,18 | SAR 25,02 | 2,12M |
| 2026-09-07 | SAR 25,14 | -0,24 % | SAR 25,20 | SAR 25,40 | SAR 25,14 | 3,14M |
| 2026-09-06 | SAR 25,20 | 0,00 % | SAR 25,00 | SAR 25,42 | SAR 25,00 | 4,47M |
| 2026-09-03 | SAR 25,20 | +0,80 % | SAR 25,00 | SAR 25,42 | SAR 25,00 | 4,47M |
| 2026-09-02 | SAR 25,00 | -1,34 % | SAR 25,28 | SAR 25,46 | SAR 24,88 | 5,87M |
| 2026-09-01 | SAR 25,34 | -1,48 % | SAR 25,72 | SAR 25,72 | SAR 25,24 | 6,38M |
| 2026-08-31 | SAR 25,72 | +0,86 % | SAR 25,50 | SAR 25,88 | SAR 25,50 | 8,72M |
| 2026-08-30 | SAR 25,50 | -1,32 % | SAR 25,84 | SAR 25,90 | SAR 25,50 | 3,41M |
| 2026-08-27 | SAR 25,84 | -0,23 % | SAR 25,90 | SAR 25,98 | SAR 25,66 | 5,29M |
| 2026-08-26 | SAR 25,90 | +1,89 % | SAR 25,46 | SAR 26,00 | SAR 25,36 | 10,49M |
| 2026-08-25 | SAR 25,42 | +0,71 % | SAR 25,20 | SAR 25,50 | SAR 25,12 | 7,85M |
| 2026-08-24 | SAR 25,24 | +0,08 % | SAR 25,22 | SAR 25,44 | SAR 25,16 | 7,47M |
| 2026-08-23 | SAR 25,22 | +1,45 % | SAR 24,86 | SAR 25,26 | SAR 24,86 | 6,64M |
| 2026-08-20 | SAR 24,86 | +0,28 % | SAR 24,77 | SAR 25,00 | SAR 24,63 | 5,55M |
| 2026-08-19 | SAR 24,79 | -0,04 % | SAR 24,80 | SAR 24,91 | SAR 24,63 | 3,35M |
| 2026-08-18 | SAR 24,80 | -0,40 % | SAR 24,90 | SAR 25,12 | SAR 24,74 | 8,78M |
| 2026-08-17 | SAR 24,90 | +2,72 % | SAR 24,68 | SAR 24,99 | SAR 24,62 | 7,35M |
| 2026-08-16 | SAR 24,24 | 0,00 % | SAR 24,24 | SAR 24,24 | SAR 24,24 | 0 |
| 2026-08-13 | SAR 24,24 | -0,04 % | SAR 24,25 | SAR 24,50 | SAR 24,19 | 3,04M |
| 2026-08-12 | SAR 24,25 | +0,62 % | SAR 24,10 | SAR 24,25 | SAR 24,10 | 3,65M |
| 2026-08-11 | SAR 24,10 | +0,29 % | SAR 24,03 | SAR 24,17 | SAR 23,96 | 3,05M |
| 2026-08-10 | SAR 24,03 | +0,17 % | SAR 24,00 | SAR 24,24 | SAR 24,00 | 3,90M |
| 2026-08-09 | SAR 23,99 | +0,33 % | SAR 23,91 | SAR 24,02 | SAR 23,91 | 1,69M |
| 2026-08-06 | SAR 23,91 | -0,91 % | SAR 24,14 | SAR 24,22 | SAR 23,91 | 3,80M |
| 2026-08-05 | SAR 24,13 | +0,25 % | SAR 24,10 | SAR 24,22 | SAR 24,00 | 4,02M |
| 2026-08-04 | SAR 24,07 | +0,08 % | SAR 23,75 | SAR 24,30 | SAR 23,70 | 6,73M |
| 2026-08-03 | SAR 24,05 | +0,67 % | SAR 23,89 | SAR 24,05 | SAR 23,65 | 7,39M |
| 2026-08-02 | SAR 23,89 | +2,27 % | SAR 23,36 | SAR 23,93 | SAR 23,36 | 5,12M |
| 2026-07-30 | SAR 23,36 | +0,78 % | SAR 23,18 | SAR 23,42 | SAR 23,11 | 4,67M |
| 2026-07-29 | SAR 23,18 | -0,73 % | SAR 23,32 | SAR 23,44 | SAR 23,04 | 5,27M |
| 2026-07-28 | SAR 23,35 | -2,14 % | SAR 23,81 | SAR 23,85 | SAR 23,28 | 6,93M |
| 2026-07-27 | SAR 23,86 | +0,25 % | SAR 23,78 | SAR 23,93 | SAR 23,73 | 2,75M |
| 2026-07-26 | SAR 23,80 | 0,00 % | SAR 23,80 | SAR 23,85 | SAR 23,72 | 1,69M |
| 2026-07-23 | SAR 23,80 | +0,34 % | SAR 23,72 | SAR 23,80 | SAR 23,62 | 3,37M |
| 2026-07-22 | SAR 23,72 | +0,89 % | SAR 23,53 | SAR 23,74 | SAR 23,45 | 5,72M |
| 2026-07-21 | SAR 23,51 | -4,43 % | SAR 24,28 | SAR 24,30 | SAR 23,51 | 14,10M |
| 2026-07-20 | SAR 24,60 | +2,24 % | SAR 24,06 | SAR 24,60 | SAR 24,05 | 3,73M |
| 2026-07-19 | SAR 24,06 | -0,58 % | SAR 24,20 | SAR 24,23 | SAR 24,00 | 2,03M |
| 2026-07-16 | SAR 24,20 | +0,83 % | SAR 24,00 | SAR 24,20 | SAR 24,00 | 2,42M |
| 2026-07-15 | SAR 24,00 | -0,08 % | SAR 24,02 | SAR 24,16 | SAR 23,91 | 3,62M |
| 2026-07-14 | SAR 24,02 | -1,56 % | SAR 24,34 | SAR 24,39 | SAR 24,00 | 4,05M |
| 2026-07-13 | SAR 24,40 | +0,45 % | SAR 24,26 | SAR 24,48 | SAR 24,20 | 2,72M |
| 2026-07-12 | SAR 24,29 | -0,86 % | SAR 24,32 | SAR 24,39 | SAR 24,19 | 2,26M |
| 2026-07-09 | SAR 24,50 | +0,25 % | SAR 24,30 | SAR 24,52 | SAR 24,28 | 1,99M |
| 2026-07-08 | SAR 24,44 | +0,99 % | SAR 24,20 | SAR 24,45 | SAR 24,11 | 3,81M |
| 2026-07-07 | SAR 24,20 | +0,21 % | SAR 24,15 | SAR 24,20 | SAR 23,94 | 4,75M |
| 2026-07-06 | SAR 24,15 | -0,04 % | SAR 24,16 | SAR 24,34 | SAR 24,11 | 2,38M |
| 2026-07-05 | SAR 24,16 | -0,17 % | SAR 24,18 | SAR 24,25 | SAR 24,10 | 1,99M |
| 2026-07-02 | SAR 24,20 | +0,46 % | SAR 24,09 | SAR 24,29 | SAR 24,06 | 2,93M |
| 2026-07-01 | SAR 24,09 | -1,43 % | SAR 24,44 | SAR 24,63 | SAR 24,09 | 4,44M |
| 2026-06-30 | SAR 24,44 | -0,65 % | SAR 24,60 | SAR 24,65 | SAR 24,42 | 3,35M |
| 2026-06-29 | SAR 24,60 | -0,93 % | SAR 24,83 | SAR 24,84 | SAR 24,53 | 2,97M |
| 2026-06-28 | SAR 24,83 | -0,64 % | SAR 24,99 | SAR 24,99 | SAR 24,74 | 2,07M |
| 2026-06-25 | SAR 24,99 | -0,52 % | SAR 25,10 | SAR 25,12 | SAR 24,86 | 4,02M |
| 2026-06-24 | SAR 25,12 | -0,32 % | SAR 25,22 | SAR 25,28 | SAR 25,12 | 2,89M |
| 2026-06-23 | SAR 25,20 | +0,16 % | SAR 25,16 | SAR 25,34 | SAR 25,08 | 3,64M |
| 2026-06-22 | SAR 25,16 | +0,08 % | SAR 25,12 | SAR 25,20 | SAR 25,04 | 2,33M |
| 2026-06-21 | SAR 25,14 | -0,24 % | SAR 25,12 | SAR 25,26 | SAR 25,12 | 2,40M |
| 2026-06-18 | SAR 25,20 | 0,00 % | SAR 25,22 | SAR 25,32 | SAR 25,20 | 3,90M |
| 2026-06-17 | SAR 25,20 | -0,40 % | SAR 25,30 | SAR 25,32 | SAR 25,18 | 3,21M |
| 2026-06-16 | SAR 25,30 | +0,88 % | SAR 25,16 | SAR 25,38 | SAR 25,12 | 5,82M |
| 2026-06-15 | SAR 25,08 | -0,08 % | SAR 25,12 | SAR 25,24 | SAR 24,86 | 8,27M |
| 2026-06-14 | SAR 25,10 | +1,25 % | SAR 24,87 | SAR 25,20 | SAR 24,87 | 5,09M |
| 2026-06-11 | SAR 24,79 | +0,65 % | SAR 24,63 | SAR 24,79 | SAR 24,55 | 5,25M |
| 2026-06-10 | SAR 24,63 | -0,81 % | SAR 24,82 | SAR 24,88 | SAR 24,63 | 6,74M |
| 2026-06-09 | SAR 24,83 | +1,60 % | SAR 24,50 | SAR 24,90 | SAR 24,50 | 9,25M |
| 2026-06-08 | SAR 24,44 | +1,54 % | SAR 24,06 | SAR 24,59 | SAR 24,00 | 8,63M |
| 2026-06-07 | SAR 24,07 | +0,12 % | SAR 24,00 | SAR 24,10 | SAR 23,95 | 4,82M |
| 2026-06-04 | SAR 24,04 | +0,12 % | SAR 24,01 | SAR 24,10 | SAR 23,97 | 2,99M |
| 2026-06-03 | SAR 24,01 | +0,17 % | SAR 23,92 | SAR 24,10 | SAR 23,92 | 3,34M |
| 2026-06-02 | SAR 23,97 | +0,42 % | SAR 23,87 | SAR 24,10 | SAR 23,87 | 3,28M |
| 2026-06-01 | SAR 23,87 | -0,75 % | SAR 24,03 | SAR 24,08 | SAR 23,80 | 6,33M |
| 2026-05-31 | SAR 24,05 | +0,21 % | SAR 24,00 | SAR 24,14 | SAR 23,91 | 2,13M |
| 2026-05-28 | SAR 24,00 | 0,00 % | SAR 24,00 | SAR 24,00 | SAR 24,00 | 0 |