Saudi Arabian Oil Co. 2222
TADAWUL · Saudi-Arabien · Energierohstoffe
SAR 25,28+0,06 (+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 25,28 | +0,24 % | SAR 25,20 | SAR 25,30 | SAR 25,12 | 8,56M |
| 2026-09-30 | SAR 25,22 | +0,16 % | SAR 25,20 | SAR 25,42 | SAR 25,20 | 12,18M |
| 2026-09-29 | SAR 25,18 | -1,41 % | SAR 25,56 | SAR 25,60 | SAR 25,18 | 7,10M |
| 2026-09-28 | SAR 25,54 | -1,08 % | SAR 25,82 | SAR 25,88 | SAR 25,52 | 13,63M |
| 2026-09-27 | SAR 25,82 | +0,16 % | SAR 25,78 | SAR 25,94 | SAR 25,70 | 6,02M |
| 2026-09-24 | SAR 25,78 | +0,55 % | SAR 25,64 | SAR 25,78 | SAR 25,62 | 9,24M |
| 2026-09-22 | SAR 25,64 | -0,16 % | SAR 25,66 | SAR 25,74 | SAR 25,58 | 9,03M |
| 2026-09-21 | SAR 25,68 | -0,85 % | SAR 25,70 | SAR 25,80 | SAR 25,62 | 7,38M |
| 2026-09-20 | SAR 25,90 | +1,33 % | SAR 25,56 | SAR 25,90 | SAR 25,36 | 5,55M |
| 2026-09-17 | SAR 25,56 | -0,47 % | SAR 25,62 | SAR 25,72 | SAR 25,56 | 12,05M |
| 2026-09-16 | SAR 25,68 | +0,63 % | SAR 25,52 | SAR 25,74 | SAR 25,46 | 5,42M |
| 2026-09-15 | SAR 25,52 | -0,55 % | SAR 25,64 | SAR 25,80 | SAR 25,42 | 10,87M |
| 2026-09-14 | SAR 25,66 | -0,23 % | SAR 25,70 | SAR 25,82 | SAR 25,52 | 5,67M |
| 2026-09-13 | SAR 25,72 | -1,61 % | SAR 26,08 | SAR 26,08 | SAR 25,72 | 7,26M |
| 2026-09-10 | SAR 26,14 | +0,38 % | SAR 26,02 | SAR 26,18 | SAR 26,02 | 5,01M |
| 2026-09-09 | SAR 26,04 | -0,08 % | SAR 26,06 | SAR 26,20 | SAR 26,02 | 5,73M |
| 2026-09-08 | SAR 26,06 | +0,39 % | SAR 25,96 | SAR 26,20 | SAR 25,92 | 8,25M |
| 2026-09-07 | SAR 25,96 | 0,00 % | SAR 26,00 | SAR 26,10 | SAR 25,96 | 4,68M |
| 2026-09-06 | SAR 25,96 | 0,00 % | SAR 26,02 | SAR 26,10 | SAR 25,90 | 6,69M |
| 2026-09-03 | SAR 25,96 | -0,23 % | SAR 26,02 | SAR 26,10 | SAR 25,90 | 6,69M |
| 2026-09-02 | SAR 26,02 | -0,61 % | SAR 26,20 | SAR 26,24 | SAR 26,02 | 6,26M |
| 2026-09-01 | SAR 26,18 | +0,46 % | SAR 26,12 | SAR 26,28 | SAR 26,02 | 7,62M |
| 2026-08-31 | SAR 26,06 | -0,31 % | SAR 26,22 | SAR 26,32 | SAR 26,06 | 15,88M |
| 2026-08-30 | SAR 26,14 | +0,15 % | SAR 26,10 | SAR 26,18 | SAR 26,04 | 5,07M |
| 2026-08-27 | SAR 26,10 | 0,00 % | SAR 26,16 | SAR 26,28 | SAR 26,08 | 8,20M |
| 2026-08-26 | SAR 26,10 | -0,68 % | SAR 26,26 | SAR 26,28 | SAR 26,04 | 7,28M |
| 2026-08-25 | SAR 26,28 | -1,13 % | SAR 26,50 | SAR 26,56 | SAR 26,28 | 10,23M |
| 2026-08-24 | SAR 26,58 | +0,68 % | SAR 26,40 | SAR 26,58 | SAR 26,38 | 8,02M |
| 2026-08-23 | SAR 26,40 | 0,00 % | SAR 26,40 | SAR 26,52 | SAR 26,38 | 6,09M |
| 2026-08-20 | SAR 26,40 | -0,90 % | SAR 26,36 | SAR 26,46 | SAR 26,26 | 12,12M |
| 2026-08-19 | SAR 26,64 | +0,23 % | SAR 26,60 | SAR 26,72 | SAR 26,60 | 6,72M |
| 2026-08-18 | SAR 26,58 | +0,23 % | SAR 26,58 | SAR 26,70 | SAR 26,56 | 10,27M |
| 2026-08-17 | SAR 26,52 | +0,15 % | SAR 26,70 | SAR 26,70 | SAR 26,52 | 9,97M |
| 2026-08-16 | SAR 26,48 | 0,00 % | SAR 26,48 | SAR 26,48 | SAR 26,48 | 0 |
| 2026-08-13 | SAR 26,48 | -0,45 % | SAR 26,56 | SAR 26,60 | SAR 26,48 | 7,48M |
| 2026-08-12 | SAR 26,60 | 0,00 % | SAR 26,60 | SAR 26,68 | SAR 26,52 | 6,60M |
| 2026-08-11 | SAR 26,60 | -0,08 % | SAR 26,64 | SAR 26,86 | SAR 26,60 | 10,71M |
| 2026-08-10 | SAR 26,62 | +0,08 % | SAR 26,60 | SAR 26,78 | SAR 26,54 | 8,32M |
| 2026-08-09 | SAR 26,60 | +0,38 % | SAR 26,50 | SAR 26,68 | SAR 26,50 | 3,00M |
| 2026-08-06 | SAR 26,50 | -0,90 % | SAR 26,74 | SAR 26,78 | SAR 26,50 | 9,33M |
| 2026-08-05 | SAR 26,74 | -0,59 % | SAR 26,82 | SAR 26,86 | SAR 26,60 | 10,64M |
| 2026-08-04 | SAR 26,90 | -0,81 % | SAR 27,22 | SAR 27,26 | SAR 26,90 | 18,66M |
| 2026-08-03 | SAR 27,12 | +2,03 % | SAR 26,70 | SAR 27,12 | SAR 26,58 | 15,48M |
| 2026-08-02 | SAR 26,58 | +0,38 % | SAR 26,60 | SAR 26,68 | SAR 26,52 | 6,77M |
| 2026-07-30 | SAR 26,48 | +0,76 % | SAR 26,26 | SAR 26,48 | SAR 26,24 | 9,65M |
| 2026-07-29 | SAR 26,28 | -0,08 % | SAR 26,26 | SAR 26,36 | SAR 26,12 | 5,83M |
| 2026-07-28 | SAR 26,30 | -0,98 % | SAR 26,40 | SAR 26,46 | SAR 26,20 | 5,15M |
| 2026-07-27 | SAR 26,56 | -0,15 % | SAR 26,58 | SAR 26,58 | SAR 26,42 | 8,19M |
| 2026-07-26 | SAR 26,60 | -0,89 % | SAR 26,56 | SAR 26,74 | SAR 26,56 | 2,45M |
| 2026-07-23 | SAR 26,84 | +0,98 % | SAR 26,60 | SAR 26,84 | SAR 26,56 | 14,87M |
| 2026-07-22 | SAR 26,58 | -0,45 % | SAR 26,64 | SAR 26,78 | SAR 26,56 | 6,32M |
| 2026-07-21 | SAR 26,70 | -0,37 % | SAR 26,70 | SAR 26,76 | SAR 26,50 | 4,80M |
| 2026-07-20 | SAR 26,80 | -0,15 % | SAR 26,84 | SAR 27,00 | SAR 26,70 | 10,43M |
| 2026-07-19 | SAR 26,84 | +0,60 % | SAR 26,70 | SAR 26,92 | SAR 26,60 | 4,70M |
| 2026-07-16 | SAR 26,68 | +0,15 % | SAR 26,66 | SAR 26,72 | SAR 26,52 | 5,02M |
| 2026-07-15 | SAR 26,64 | -0,82 % | SAR 26,80 | SAR 26,80 | SAR 26,54 | 5,66M |
| 2026-07-14 | SAR 26,86 | +1,36 % | SAR 26,64 | SAR 26,86 | SAR 26,62 | 13,56M |
| 2026-07-13 | SAR 26,50 | -1,05 % | SAR 26,78 | SAR 26,78 | SAR 26,50 | 6,55M |
| 2026-07-12 | SAR 26,78 | +0,22 % | SAR 26,78 | SAR 26,82 | SAR 26,68 | 2,38M |
| 2026-07-09 | SAR 26,72 | -0,45 % | SAR 26,86 | SAR 26,88 | SAR 26,52 | 9,66M |
| 2026-07-08 | SAR 26,84 | +2,60 % | SAR 26,30 | SAR 26,92 | SAR 26,24 | 11,58M |
| 2026-07-07 | SAR 26,16 | 0,00 % | SAR 26,16 | SAR 26,30 | SAR 26,10 | 9,41M |
| 2026-07-06 | SAR 26,16 | +0,23 % | SAR 26,10 | SAR 26,18 | SAR 26,00 | 7,19M |
| 2026-07-05 | SAR 26,10 | 0,00 % | SAR 26,10 | SAR 26,10 | SAR 25,98 | 4,01M |
| 2026-07-02 | SAR 26,10 | -0,08 % | SAR 26,10 | SAR 26,16 | SAR 26,08 | 7,35M |
| 2026-07-01 | SAR 26,12 | 0,00 % | SAR 26,10 | SAR 26,30 | SAR 26,04 | 7,15M |
| 2026-06-30 | SAR 26,12 | 0,00 % | SAR 26,10 | SAR 26,18 | SAR 25,90 | 12,14M |
| 2026-06-29 | SAR 26,12 | -1,80 % | SAR 26,52 | SAR 26,58 | SAR 26,12 | 11,44M |
| 2026-06-28 | SAR 26,60 | +1,76 % | SAR 26,14 | SAR 26,64 | SAR 26,14 | 5,61M |
| 2026-06-25 | SAR 26,14 | -0,76 % | SAR 26,22 | SAR 26,36 | SAR 26,14 | 8,84M |
| 2026-06-24 | SAR 26,34 | -0,15 % | SAR 26,20 | SAR 26,52 | SAR 26,18 | 8,20M |
| 2026-06-23 | SAR 26,38 | -0,23 % | SAR 26,46 | SAR 26,58 | SAR 26,36 | 8,27M |
| 2026-06-22 | SAR 26,44 | -0,08 % | SAR 26,46 | SAR 26,52 | SAR 26,36 | 5,76M |
| 2026-06-21 | SAR 26,46 | -0,23 % | SAR 26,40 | SAR 26,56 | SAR 26,40 | 4,34M |
| 2026-06-18 | SAR 26,52 | -0,30 % | SAR 26,60 | SAR 26,64 | SAR 26,26 | 22,85M |
| 2026-06-17 | SAR 26,60 | -0,60 % | SAR 26,66 | SAR 26,70 | SAR 26,50 | 9,91M |
| 2026-06-16 | SAR 26,76 | +0,68 % | SAR 26,58 | SAR 26,78 | SAR 26,52 | 7,96M |
| 2026-06-15 | SAR 26,58 | -1,12 % | SAR 26,80 | SAR 26,82 | SAR 26,52 | 16,72M |
| 2026-06-14 | SAR 26,88 | -1,10 % | SAR 26,96 | SAR 26,96 | SAR 26,50 | 12,43M |
| 2026-06-11 | SAR 27,18 | +0,44 % | SAR 27,06 | SAR 27,18 | SAR 27,02 | 17,57M |
| 2026-06-10 | SAR 27,06 | -0,37 % | SAR 27,14 | SAR 27,14 | SAR 26,94 | 13,03M |
| 2026-06-09 | SAR 27,16 | 0,00 % | SAR 27,10 | SAR 27,16 | SAR 26,92 | 13,52M |
| 2026-06-08 | SAR 27,16 | +0,59 % | SAR 27,08 | SAR 27,30 | SAR 27,06 | 12,74M |
| 2026-06-07 | SAR 27,00 | -0,59 % | SAR 27,00 | SAR 27,04 | SAR 26,90 | 6,55M |
| 2026-06-04 | SAR 27,16 | -0,37 % | SAR 27,26 | SAR 27,30 | SAR 27,08 | 14,46M |
| 2026-06-03 | SAR 27,26 | -0,44 % | SAR 27,36 | SAR 27,50 | SAR 27,18 | 16,97M |
| 2026-06-02 | SAR 27,38 | +0,07 % | SAR 27,26 | SAR 27,48 | SAR 27,10 | 19,37M |
| 2026-06-01 | SAR 27,36 | -0,65 % | SAR 27,52 | SAR 27,60 | SAR 27,30 | 27,57M |
| 2026-05-31 | SAR 27,54 | -1,29 % | SAR 27,50 | SAR 27,62 | SAR 27,48 | 13,49M |
| 2026-05-28 | SAR 27,90 | 0,00 % | SAR 27,90 | SAR 27,90 | SAR 27,90 | 0 |