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 170,90 | -2,06 % | SAR 174,50 | SAR 174,50 | SAR 163,80 | 369,26K |
| 2026-09-30 | SAR 174,50 | -3,06 % | SAR 180,30 | SAR 180,30 | SAR 173,70 | 288,64K |
| 2026-09-29 | SAR 180,00 | -7,98 % | SAR 195,60 | SAR 195,60 | SAR 179,70 | 396,94K |
| 2026-09-28 | SAR 195,60 | -3,41 % | SAR 201,50 | SAR 203,40 | SAR 194,00 | 156,29K |
| 2026-09-27 | SAR 202,50 | -0,34 % | SAR 204,80 | SAR 204,80 | SAR 198,50 | 155,60K |
| 2026-09-24 | SAR 203,20 | -2,31 % | SAR 210,10 | SAR 212,70 | SAR 198,00 | 350,21K |
| 2026-09-22 | SAR 208,00 | -2,35 % | SAR 215,00 | SAR 215,00 | SAR 207,20 | 260,90K |
| 2026-09-21 | SAR 213,00 | -0,47 % | SAR 215,00 | SAR 216,50 | SAR 210,20 | 201,26K |
| 2026-09-20 | SAR 214,00 | +2,54 % | SAR 215,50 | SAR 218,00 | SAR 211,90 | 206,53K |
| 2026-09-17 | SAR 208,70 | +2,35 % | SAR 204,00 | SAR 210,60 | SAR 203,80 | 212,89K |
| 2026-09-16 | SAR 203,90 | -0,44 % | SAR 207,70 | SAR 207,70 | SAR 202,50 | 108,58K |
| 2026-09-15 | SAR 204,80 | -1,06 % | SAR 207,00 | SAR 210,50 | SAR 204,80 | 148,52K |
| 2026-09-14 | SAR 207,00 | +1,22 % | SAR 204,30 | SAR 207,80 | SAR 202,80 | 95,48K |
| 2026-09-13 | SAR 204,50 | -0,49 % | SAR 205,50 | SAR 214,70 | SAR 204,30 | 251,39K |
| 2026-09-10 | SAR 205,50 | -0,72 % | SAR 205,00 | SAR 211,10 | SAR 205,00 | 159,36K |
| 2026-09-09 | SAR 207,00 | +0,39 % | SAR 206,70 | SAR 208,10 | SAR 204,30 | 134,27K |
| 2026-09-08 | SAR 206,20 | -0,19 % | SAR 207,80 | SAR 209,80 | SAR 206,00 | 85,96K |
| 2026-09-07 | SAR 206,60 | +0,05 % | SAR 207,40 | SAR 209,40 | SAR 205,80 | 65,91K |
| 2026-09-06 | SAR 206,50 | 0,00 % | SAR 207,00 | SAR 207,40 | SAR 204,50 | 139,18K |
| 2026-09-03 | SAR 206,50 | +0,63 % | SAR 207,00 | SAR 207,40 | SAR 204,50 | 139,18K |
| 2026-09-02 | SAR 205,20 | +4,75 % | SAR 196,00 | SAR 207,30 | SAR 194,70 | 415,98K |
| 2026-09-01 | SAR 195,90 | -0,41 % | SAR 197,00 | SAR 197,00 | SAR 190,10 | 201,44K |
| 2026-08-31 | SAR 196,70 | +5,36 % | SAR 186,50 | SAR 200,00 | SAR 186,10 | 796,15K |
| 2026-08-30 | SAR 186,70 | -1,22 % | SAR 189,60 | SAR 189,60 | SAR 186,00 | 47,62K |
| 2026-08-27 | SAR 189,00 | +0,27 % | SAR 189,50 | SAR 190,20 | SAR 188,60 | 210,46K |
| 2026-08-26 | SAR 188,50 | -0,79 % | SAR 190,10 | SAR 191,30 | SAR 186,30 | 194,42K |
| 2026-08-25 | SAR 190,00 | 0,00 % | SAR 190,00 | SAR 192,50 | SAR 188,00 | 172,12K |
| 2026-08-24 | SAR 190,00 | +1,12 % | SAR 187,10 | SAR 191,30 | SAR 187,10 | 258,77K |
| 2026-08-23 | SAR 187,90 | 0,00 % | SAR 187,30 | SAR 189,50 | SAR 186,70 | 60,41K |
| 2026-08-20 | SAR 187,90 | -1,11 % | SAR 189,90 | SAR 190,60 | SAR 187,70 | 166,94K |
| 2026-08-19 | SAR 190,00 | 0,00 % | SAR 190,00 | SAR 191,20 | SAR 187,20 | 119,52K |
| 2026-08-18 | SAR 190,00 | -2,01 % | SAR 193,40 | SAR 193,40 | SAR 189,00 | 98,90K |
| 2026-08-17 | SAR 193,90 | +1,25 % | SAR 193,00 | SAR 195,40 | SAR 191,40 | 113,73K |
| 2026-08-16 | SAR 191,50 | 0,00 % | SAR 191,50 | SAR 191,50 | SAR 191,50 | 0 |
| 2026-08-13 | SAR 191,50 | -1,85 % | SAR 196,30 | SAR 196,30 | SAR 190,20 | 112,60K |
| 2026-08-12 | SAR 195,10 | -0,41 % | SAR 197,90 | SAR 200,00 | SAR 195,10 | 120,75K |
| 2026-08-11 | SAR 195,90 | +0,56 % | SAR 195,10 | SAR 199,70 | SAR 195,00 | 156,85K |
| 2026-08-10 | SAR 194,80 | +1,46 % | SAR 192,00 | SAR 196,50 | SAR 191,30 | 183,67K |
| 2026-08-09 | SAR 192,00 | +0,37 % | SAR 193,90 | SAR 195,00 | SAR 191,00 | 82,43K |
| 2026-08-06 | SAR 191,30 | +1,22 % | SAR 189,70 | SAR 195,00 | SAR 183,20 | 516,83K |
| 2026-08-05 | SAR 189,00 | +1,34 % | SAR 186,60 | SAR 192,10 | SAR 186,60 | 298,37K |
| 2026-08-04 | SAR 186,50 | +1,36 % | SAR 184,90 | SAR 189,20 | SAR 184,60 | 295,80K |
| 2026-08-03 | SAR 184,00 | -0,65 % | SAR 184,00 | SAR 185,70 | SAR 181,10 | 147,07K |
| 2026-08-02 | SAR 185,20 | +0,65 % | SAR 184,00 | SAR 186,20 | SAR 182,00 | 60,91K |
| 2026-07-30 | SAR 184,00 | -2,70 % | SAR 190,00 | SAR 190,80 | SAR 184,00 | 121,46K |
| 2026-07-29 | SAR 189,10 | -1,82 % | SAR 192,80 | SAR 193,50 | SAR 187,00 | 138,87K |
| 2026-07-28 | SAR 192,60 | -2,03 % | SAR 197,80 | SAR 198,00 | SAR 190,90 | 153,52K |
| 2026-07-27 | SAR 196,60 | +4,63 % | SAR 187,50 | SAR 199,20 | SAR 187,50 | 418,01K |
| 2026-07-26 | SAR 187,90 | -5,91 % | SAR 199,70 | SAR 199,70 | SAR 186,00 | 323,14K |
| 2026-07-23 | SAR 199,70 | +0,40 % | SAR 198,90 | SAR 201,70 | SAR 189,50 | 575,57K |
| 2026-07-22 | SAR 198,90 | -9,96 % | SAR 217,50 | SAR 218,00 | SAR 198,90 | 703,80K |
| 2026-07-21 | SAR 220,90 | +0,50 % | SAR 220,60 | SAR 224,90 | SAR 219,30 | 265,74K |
| 2026-07-20 | SAR 219,80 | -0,09 % | SAR 220,00 | SAR 225,00 | SAR 219,60 | 156,27K |
| 2026-07-19 | SAR 220,00 | -1,35 % | SAR 223,60 | SAR 223,60 | SAR 218,00 | 37,07K |
| 2026-07-16 | SAR 223,00 | -0,18 % | SAR 223,50 | SAR 223,90 | SAR 218,40 | 118,40K |
| 2026-07-15 | SAR 223,40 | -1,28 % | SAR 226,40 | SAR 227,50 | SAR 221,70 | 61,94K |
| 2026-07-14 | SAR 226,30 | +3,24 % | SAR 222,50 | SAR 226,30 | SAR 220,00 | 199,11K |
| 2026-07-13 | SAR 219,20 | +0,55 % | SAR 218,00 | SAR 226,00 | SAR 217,00 | 250,89K |
| 2026-07-12 | SAR 218,00 | -3,96 % | SAR 224,20 | SAR 227,60 | SAR 218,00 | 61,68K |
| 2026-07-09 | SAR 227,00 | +1,48 % | SAR 226,20 | SAR 231,10 | SAR 223,90 | 320,23K |
| 2026-07-08 | SAR 223,70 | +3,09 % | SAR 218,00 | SAR 226,20 | SAR 217,50 | 343,57K |
| 2026-07-07 | SAR 217,00 | +4,78 % | SAR 210,00 | SAR 221,40 | SAR 204,40 | 357,19K |
| 2026-07-06 | SAR 207,10 | +2,52 % | SAR 203,60 | SAR 211,20 | SAR 202,30 | 172,78K |
| 2026-07-05 | SAR 202,00 | -6,48 % | SAR 214,00 | SAR 216,00 | SAR 202,00 | 80,17K |
| 2026-07-02 | SAR 216,00 | -1,82 % | SAR 220,00 | SAR 220,20 | SAR 215,00 | 212,16K |
| 2026-07-01 | SAR 220,00 | 0,00 % | SAR 218,00 | SAR 221,60 | SAR 216,70 | 116,29K |
| 2026-06-30 | SAR 220,00 | -2,65 % | SAR 227,00 | SAR 227,00 | SAR 220,00 | 140,50K |
| 2026-06-29 | SAR 226,00 | -0,31 % | SAR 227,10 | SAR 228,80 | SAR 223,60 | 155,22K |
| 2026-06-28 | SAR 226,70 | -0,13 % | SAR 227,50 | SAR 227,90 | SAR 225,00 | 31,13K |
| 2026-06-25 | SAR 227,00 | +0,49 % | SAR 225,90 | SAR 228,90 | SAR 222,00 | 137,90K |
| 2026-06-24 | SAR 225,90 | +0,85 % | SAR 225,00 | SAR 229,20 | SAR 223,30 | 263,30K |
| 2026-06-23 | SAR 224,00 | -1,10 % | SAR 226,50 | SAR 227,20 | SAR 222,30 | 238,83K |
| 2026-06-22 | SAR 226,50 | +1,84 % | SAR 222,40 | SAR 230,00 | SAR 222,40 | 196,20K |
| 2026-06-21 | SAR 222,40 | -0,27 % | SAR 223,00 | SAR 224,80 | SAR 219,10 | 62,18K |
| 2026-06-18 | SAR 223,00 | +1,36 % | SAR 220,40 | SAR 225,00 | SAR 219,10 | 207,36K |
| 2026-06-17 | SAR 220,00 | +3,14 % | SAR 213,70 | SAR 221,00 | SAR 213,20 | 248,41K |
| 2026-06-16 | SAR 213,30 | -0,42 % | SAR 213,90 | SAR 214,10 | SAR 210,00 | 210,62K |
| 2026-06-15 | SAR 214,20 | -0,83 % | SAR 215,20 | SAR 216,70 | SAR 211,00 | 172,73K |
| 2026-06-14 | SAR 216,00 | -1,14 % | SAR 218,00 | SAR 219,00 | SAR 213,70 | 149,29K |
| 2026-06-11 | SAR 218,50 | +5,71 % | SAR 205,40 | SAR 219,80 | SAR 205,40 | 388,68K |
| 2026-06-10 | SAR 206,70 | -0,58 % | SAR 207,80 | SAR 212,00 | SAR 203,70 | 233,78K |
| 2026-06-09 | SAR 207,90 | -2,39 % | SAR 213,50 | SAR 213,50 | SAR 203,50 | 1,83M |
| 2026-06-08 | SAR 213,00 | +0,47 % | SAR 211,30 | SAR 225,00 | SAR 211,00 | 245,62K |
| 2026-06-07 | SAR 212,00 | -0,42 % | SAR 210,00 | SAR 213,80 | SAR 207,70 | 108,81K |
| 2026-06-04 | SAR 212,90 | +3,00 % | SAR 202,80 | SAR 214,90 | SAR 201,20 | 326,85K |
| 2026-06-03 | SAR 206,70 | +1,37 % | SAR 204,50 | SAR 209,30 | SAR 203,80 | 347,35K |
| 2026-06-02 | SAR 203,90 | +2,46 % | SAR 200,90 | SAR 205,30 | SAR 198,70 | 322,06K |
| 2026-06-01 | SAR 199,00 | -2,45 % | SAR 204,00 | SAR 205,50 | SAR 197,30 | 159,72K |
| 2026-05-31 | SAR 204,00 | +4,13 % | SAR 195,90 | SAR 205,90 | SAR 193,00 | 161,46K |
| 2026-05-28 | SAR 195,90 | 0,00 % | SAR 195,90 | SAR 195,90 | SAR 195,90 | 0 |