ACWA Power 2082
TADAWUL · Saudi-Arabien · Versorger
SAR 163,50-3,90 (-2,33 %)
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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 167,40 | -0,95 % | SAR 168,70 | SAR 169,30 | SAR 166,20 | 212,63K |
| 2026-09-29 | SAR 169,00 | -1,57 % | SAR 171,50 | SAR 171,50 | SAR 167,40 | 234,26K |
| 2026-09-28 | SAR 171,70 | +0,64 % | SAR 171,40 | SAR 173,40 | SAR 169,20 | 242,98K |
| 2026-09-27 | SAR 170,60 | -0,23 % | SAR 170,80 | SAR 171,90 | SAR 169,00 | 94,83K |
| 2026-09-24 | SAR 171,00 | -0,87 % | SAR 173,10 | SAR 174,50 | SAR 171,00 | 277,85K |
| 2026-09-22 | SAR 172,50 | +2,07 % | SAR 170,00 | SAR 173,00 | SAR 169,40 | 285,27K |
| 2026-09-21 | SAR 169,00 | -3,43 % | SAR 175,10 | SAR 176,60 | SAR 168,60 | 448,18K |
| 2026-09-20 | SAR 175,00 | -2,78 % | SAR 179,10 | SAR 179,20 | SAR 175,00 | 292,77K |
| 2026-09-17 | SAR 180,00 | -0,83 % | SAR 181,00 | SAR 183,50 | SAR 178,30 | 554,60K |
| 2026-09-16 | SAR 181,50 | +1,57 % | SAR 178,50 | SAR 184,90 | SAR 177,60 | 526,37K |
| 2026-09-15 | SAR 178,70 | -2,14 % | SAR 182,70 | SAR 182,90 | SAR 178,70 | 336,04K |
| 2026-09-14 | SAR 182,60 | -1,35 % | SAR 185,20 | SAR 185,50 | SAR 182,40 | 347,35K |
| 2026-09-13 | SAR 185,10 | -3,04 % | SAR 189,90 | SAR 189,90 | SAR 185,00 | 221,26K |
| 2026-09-10 | SAR 190,90 | -0,62 % | SAR 190,80 | SAR 191,90 | SAR 190,00 | 164,37K |
| 2026-09-09 | SAR 192,10 | +1,11 % | SAR 190,20 | SAR 192,10 | SAR 190,10 | 116,57K |
| 2026-09-08 | SAR 190,00 | -1,04 % | SAR 192,50 | SAR 192,50 | SAR 190,00 | 156,77K |
| 2026-09-07 | SAR 192,00 | +0,63 % | SAR 191,50 | SAR 196,20 | SAR 190,90 | 325,12K |
| 2026-09-06 | SAR 190,80 | 0,00 % | SAR 190,60 | SAR 192,90 | SAR 190,30 | 200,05K |
| 2026-09-03 | SAR 190,80 | +0,10 % | SAR 190,60 | SAR 192,90 | SAR 190,30 | 200,05K |
| 2026-09-02 | SAR 190,60 | -0,57 % | SAR 190,70 | SAR 191,60 | SAR 188,80 | 171,72K |
| 2026-09-01 | SAR 191,70 | -0,10 % | SAR 191,90 | SAR 194,90 | SAR 189,10 | 356,30K |
| 2026-08-31 | SAR 191,90 | -0,72 % | SAR 193,80 | SAR 196,00 | SAR 191,50 | 606,93K |
| 2026-08-30 | SAR 193,30 | -1,07 % | SAR 195,30 | SAR 196,20 | SAR 193,10 | 116,93K |
| 2026-08-27 | SAR 195,40 | -0,71 % | SAR 196,50 | SAR 199,40 | SAR 194,90 | 333,64K |
| 2026-08-26 | SAR 196,80 | -0,30 % | SAR 196,10 | SAR 197,90 | SAR 194,40 | 316,91K |
| 2026-08-25 | SAR 197,40 | +2,60 % | SAR 192,50 | SAR 197,40 | SAR 191,10 | 513,35K |
| 2026-08-24 | SAR 192,40 | +2,01 % | SAR 188,60 | SAR 194,00 | SAR 188,20 | 548,94K |
| 2026-08-23 | SAR 188,60 | +1,18 % | SAR 188,00 | SAR 189,00 | SAR 186,80 | 282,67K |
| 2026-08-20 | SAR 186,40 | +1,03 % | SAR 184,50 | SAR 188,00 | SAR 184,50 | 199,45K |
| 2026-08-19 | SAR 184,50 | +0,11 % | SAR 184,80 | SAR 185,40 | SAR 182,80 | 247,03K |
| 2026-08-18 | SAR 184,30 | -0,27 % | SAR 184,80 | SAR 185,70 | SAR 182,50 | 206,20K |
| 2026-08-17 | SAR 184,80 | +0,16 % | SAR 188,00 | SAR 188,00 | SAR 184,60 | 235,12K |
| 2026-08-16 | SAR 184,50 | 0,00 % | SAR 184,50 | SAR 184,50 | SAR 184,50 | 0 |
| 2026-08-13 | SAR 184,50 | -0,70 % | SAR 185,80 | SAR 186,50 | SAR 184,10 | 153,07K |
| 2026-08-12 | SAR 185,80 | +0,98 % | SAR 184,00 | SAR 186,50 | SAR 184,00 | 166,78K |
| 2026-08-11 | SAR 184,00 | -1,66 % | SAR 187,50 | SAR 187,50 | SAR 183,80 | 326,44K |
| 2026-08-10 | SAR 187,10 | +1,14 % | SAR 185,00 | SAR 188,00 | SAR 181,50 | 547,15K |
| 2026-08-09 | SAR 185,00 | -4,15 % | SAR 189,90 | SAR 189,90 | SAR 185,00 | 407,41K |
| 2026-08-06 | SAR 193,00 | -4,12 % | SAR 202,20 | SAR 202,20 | SAR 193,00 | 307,05K |
| 2026-08-05 | SAR 201,30 | +2,60 % | SAR 196,20 | SAR 202,00 | SAR 196,10 | 465,83K |
| 2026-08-04 | SAR 196,20 | -1,01 % | SAR 198,20 | SAR 199,90 | SAR 194,90 | 435,67K |
| 2026-08-03 | SAR 198,20 | +2,64 % | SAR 193,90 | SAR 198,30 | SAR 192,40 | 442,87K |
| 2026-08-02 | SAR 193,10 | +2,93 % | SAR 189,00 | SAR 193,60 | SAR 187,60 | 237,77K |
| 2026-07-30 | SAR 187,60 | -0,74 % | SAR 188,00 | SAR 188,40 | SAR 185,10 | 267,86K |
| 2026-07-29 | SAR 189,00 | -0,58 % | SAR 189,40 | SAR 190,30 | SAR 187,00 | 244,66K |
| 2026-07-28 | SAR 190,10 | -1,04 % | SAR 191,10 | SAR 191,70 | SAR 189,00 | 173,90K |
| 2026-07-27 | SAR 192,10 | +0,47 % | SAR 190,10 | SAR 194,20 | SAR 190,10 | 293,48K |
| 2026-07-26 | SAR 191,20 | -1,44 % | SAR 192,20 | SAR 193,50 | SAR 190,30 | 147,87K |
| 2026-07-23 | SAR 194,00 | +2,92 % | SAR 188,30 | SAR 194,00 | SAR 186,70 | 437,73K |
| 2026-07-22 | SAR 188,50 | +0,43 % | SAR 187,90 | SAR 189,00 | SAR 185,60 | 219,04K |
| 2026-07-21 | SAR 187,70 | +1,84 % | SAR 183,90 | SAR 187,70 | SAR 182,50 | 242,54K |
| 2026-07-20 | SAR 184,30 | +1,15 % | SAR 182,20 | SAR 185,90 | SAR 181,70 | 347,81K |
| 2026-07-19 | SAR 182,20 | -0,82 % | SAR 183,60 | SAR 183,60 | SAR 178,60 | 261,42K |
| 2026-07-16 | SAR 183,70 | -1,24 % | SAR 186,00 | SAR 186,00 | SAR 183,50 | 179,44K |
| 2026-07-15 | SAR 186,00 | -0,96 % | SAR 187,80 | SAR 187,80 | SAR 185,00 | 198,60K |
| 2026-07-14 | SAR 187,80 | -0,48 % | SAR 189,00 | SAR 189,30 | SAR 186,00 | 293,64K |
| 2026-07-13 | SAR 188,70 | -0,84 % | SAR 190,10 | SAR 194,00 | SAR 188,70 | 371,01K |
| 2026-07-12 | SAR 190,30 | -0,89 % | SAR 192,10 | SAR 192,50 | SAR 190,30 | 161,35K |
| 2026-07-09 | SAR 192,00 | -1,39 % | SAR 194,00 | SAR 194,90 | SAR 189,20 | 314,30K |
| 2026-07-08 | SAR 194,70 | -2,11 % | SAR 196,80 | SAR 196,80 | SAR 193,90 | 416,91K |
| 2026-07-07 | SAR 198,90 | +3,11 % | SAR 196,20 | SAR 199,90 | SAR 193,10 | 673,28K |
| 2026-07-06 | SAR 192,90 | -0,05 % | SAR 192,80 | SAR 194,30 | SAR 191,80 | 183,24K |
| 2026-07-05 | SAR 193,00 | -0,67 % | SAR 194,40 | SAR 195,00 | SAR 191,00 | 146,08K |
| 2026-07-02 | SAR 194,30 | -1,37 % | SAR 197,00 | SAR 197,00 | SAR 194,10 | 178,33K |
| 2026-07-01 | SAR 197,00 | +1,55 % | SAR 194,20 | SAR 198,00 | SAR 192,70 | 419,10K |
| 2026-06-30 | SAR 194,00 | +2,81 % | SAR 188,90 | SAR 194,50 | SAR 188,50 | 449,97K |
| 2026-06-29 | SAR 188,70 | -2,02 % | SAR 193,10 | SAR 195,50 | SAR 188,10 | 437,69K |
| 2026-06-28 | SAR 192,60 | -2,97 % | SAR 198,30 | SAR 199,20 | SAR 192,00 | 225,10K |
| 2026-06-25 | SAR 198,50 | -1,24 % | SAR 200,80 | SAR 201,20 | SAR 198,50 | 352,54K |
| 2026-06-24 | SAR 201,00 | +1,11 % | SAR 198,40 | SAR 203,30 | SAR 197,90 | 484,63K |
| 2026-06-23 | SAR 198,80 | +0,20 % | SAR 198,60 | SAR 199,80 | SAR 196,50 | 313,98K |
| 2026-06-22 | SAR 198,40 | +0,51 % | SAR 197,30 | SAR 199,00 | SAR 196,40 | 269,50K |
| 2026-06-21 | SAR 197,40 | -1,99 % | SAR 201,40 | SAR 203,00 | SAR 197,00 | 479,44K |
| 2026-06-18 | SAR 201,40 | -0,54 % | SAR 202,90 | SAR 203,80 | SAR 200,20 | 757,05K |
| 2026-06-17 | SAR 202,50 | +1,00 % | SAR 200,00 | SAR 205,00 | SAR 197,70 | 791,82K |
| 2026-06-16 | SAR 200,50 | +0,20 % | SAR 200,50 | SAR 203,90 | SAR 199,10 | 731,75K |
| 2026-06-15 | SAR 200,10 | +0,05 % | SAR 202,60 | SAR 203,00 | SAR 198,30 | 627,60K |
| 2026-06-14 | SAR 200,00 | +0,25 % | SAR 204,70 | SAR 206,30 | SAR 199,60 | 549,18K |
| 2026-06-11 | SAR 199,50 | +1,42 % | SAR 197,40 | SAR 200,50 | SAR 193,30 | 794,49K |
| 2026-06-10 | SAR 196,70 | -2,72 % | SAR 202,20 | SAR 206,90 | SAR 196,70 | 1,41M |
| 2026-06-09 | SAR 202,20 | +7,73 % | SAR 187,70 | SAR 203,00 | SAR 187,70 | 2,21M |
| 2026-06-08 | SAR 187,70 | +1,19 % | SAR 184,00 | SAR 189,00 | SAR 182,30 | 565,99K |
| 2026-06-07 | SAR 185,50 | -2,11 % | SAR 187,00 | SAR 190,60 | SAR 185,00 | 460,88K |
| 2026-06-04 | SAR 189,50 | +2,65 % | SAR 184,00 | SAR 189,50 | SAR 182,70 | 604,67K |
| 2026-06-03 | SAR 184,60 | +1,93 % | SAR 181,20 | SAR 184,60 | SAR 180,10 | 620,97K |
| 2026-06-02 | SAR 181,10 | -2,63 % | SAR 186,00 | SAR 186,00 | SAR 181,10 | 870,14K |
| 2026-06-01 | SAR 186,00 | -2,52 % | SAR 191,70 | SAR 200,00 | SAR 184,10 | 1,95M |
| 2026-05-31 | SAR 190,80 | +3,30 % | SAR 184,80 | SAR 190,80 | SAR 180,00 | 677,15K |
| 2026-05-28 | SAR 184,70 | 0,00 % | SAR 184,70 | SAR 184,70 | SAR 184,70 | 0 |
| 2026-05-27 | SAR 184,70 | 0,00 % | SAR 184,70 | SAR 184,70 | SAR 184,70 | 0 |