Ades Holding Company 2382

TADAWUL · Saudi-Arabien · Industriedienstleistungen

SAR 16,88-0,05 (-0,30 %)

Markt geschlossen· 01.10.2026, 12:18 UTC· SAR · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	SAR 16,88	-0,30 %	SAR 16,95	SAR 17,04	SAR 16,58	1,21M
2026-09-30	SAR 16,93	+3,87 %	SAR 16,32	SAR 16,96	SAR 16,31	1,84M
2026-09-29	SAR 16,30	-0,43 %	SAR 16,37	SAR 16,55	SAR 16,04	1,31M
2026-09-28	SAR 16,37	+0,12 %	SAR 16,37	SAR 16,74	SAR 16,36	1,63M
2026-09-27	SAR 16,35	-0,30 %	SAR 16,40	SAR 16,71	SAR 16,28	1,56M
2026-09-24	SAR 16,40	-2,38 %	SAR 16,86	SAR 16,86	SAR 16,34	1,96M
2026-09-22	SAR 16,80	-0,06 %	SAR 17,35	SAR 17,35	SAR 16,72	2,20M
2026-09-21	SAR 16,81	-1,29 %	SAR 17,00	SAR 17,00	SAR 16,60	909,14K
2026-09-20	SAR 17,03	+0,29 %	SAR 16,90	SAR 17,06	SAR 16,78	488,22K
2026-09-17	SAR 16,98	+0,24 %	SAR 16,88	SAR 17,10	SAR 16,80	1,80M
2026-09-16	SAR 16,94	-0,06 %	SAR 16,81	SAR 16,95	SAR 16,77	1,05M
2026-09-15	SAR 16,95	-3,47 %	SAR 17,56	SAR 17,56	SAR 16,88	1,61M
2026-09-14	SAR 17,56	-1,62 %	SAR 17,85	SAR 17,85	SAR 17,46	1,45M
2026-09-13	SAR 17,85	-0,78 %	SAR 17,86	SAR 17,91	SAR 17,79	651,43K
2026-09-10	SAR 17,99	+2,04 %	SAR 17,56	SAR 18,20	SAR 17,56	2,04M
2026-09-09	SAR 17,63	+0,57 %	SAR 17,56	SAR 17,64	SAR 17,49	621,17K
2026-09-08	SAR 17,53	-0,74 %	SAR 17,66	SAR 17,66	SAR 17,40	1,33M
2026-09-07	SAR 17,66	-0,90 %	SAR 17,99	SAR 17,99	SAR 17,55	1,39M
2026-09-06	SAR 17,82	0,00 %	SAR 17,80	SAR 17,90	SAR 17,76	566,85K
2026-09-03	SAR 17,82	+0,11 %	SAR 17,80	SAR 17,90	SAR 17,76	566,85K
2026-09-02	SAR 17,80	-1,55 %	SAR 18,01	SAR 18,01	SAR 17,80	1,15M
2026-09-01	SAR 18,08	-1,47 %	SAR 18,35	SAR 18,35	SAR 18,00	1,12M
2026-08-31	SAR 18,35	+1,05 %	SAR 18,20	SAR 18,43	SAR 18,02	2,12M
2026-08-30	SAR 18,16	-0,87 %	SAR 18,34	SAR 18,39	SAR 18,11	600,75K
2026-08-27	SAR 18,32	-1,61 %	SAR 18,48	SAR 18,60	SAR 18,31	1,35M
2026-08-26	SAR 18,62	-3,02 %	SAR 19,10	SAR 19,20	SAR 18,50	1,91M
2026-08-25	SAR 19,20	-0,36 %	SAR 19,30	SAR 19,44	SAR 19,15	1,89M
2026-08-24	SAR 19,27	+1,64 %	SAR 18,95	SAR 19,50	SAR 18,92	2,51M
2026-08-23	SAR 18,96	+1,34 %	SAR 18,65	SAR 18,99	SAR 18,65	587,15K
2026-08-20	SAR 18,71	+0,75 %	SAR 18,77	SAR 18,88	SAR 18,65	584,55K
2026-08-19	SAR 18,57	-1,75 %	SAR 18,90	SAR 19,10	SAR 18,48	954,94K
2026-08-18	SAR 18,90	+2,16 %	SAR 18,50	SAR 19,05	SAR 18,50	3,27M
2026-08-17	SAR 18,50	+2,27 %	SAR 18,55	SAR 18,62	SAR 18,44	894,42K
2026-08-16	SAR 18,09	0,00 %	SAR 18,09	SAR 18,09	SAR 18,09	0
2026-08-13	SAR 18,09	-0,88 %	SAR 18,23	SAR 18,35	SAR 17,92	3,82M
2026-08-12	SAR 18,25	+0,39 %	SAR 18,18	SAR 18,78	SAR 17,89	2,75M
2026-08-11	SAR 18,18	+3,47 %	SAR 17,92	SAR 18,55	SAR 17,90	2,33M
2026-08-10	SAR 17,57	+0,11 %	SAR 17,59	SAR 17,80	SAR 17,31	1,49M
2026-08-09	SAR 17,55	-0,79 %	SAR 17,72	SAR 17,84	SAR 17,50	484,59K
2026-08-06	SAR 17,69	-3,07 %	SAR 18,25	SAR 18,25	SAR 17,68	1,19M
2026-08-05	SAR 18,25	-0,16 %	SAR 18,20	SAR 18,42	SAR 18,10	962,49K
2026-08-04	SAR 18,28	+4,16 %	SAR 17,55	SAR 18,43	SAR 17,54	3,51M
2026-08-03	SAR 17,55	+2,33 %	SAR 17,20	SAR 17,56	SAR 17,08	1,62M
2026-08-02	SAR 17,15	+3,06 %	SAR 16,68	SAR 17,29	SAR 16,67	513,95K
2026-07-30	SAR 16,64	-0,78 %	SAR 16,79	SAR 16,87	SAR 16,55	990,61K
2026-07-29	SAR 16,77	-2,39 %	SAR 17,13	SAR 17,17	SAR 16,68	1,35M
2026-07-28	SAR 17,18	-4,24 %	SAR 17,93	SAR 17,93	SAR 17,18	1,21M
2026-07-27	SAR 17,94	-0,33 %	SAR 18,01	SAR 18,23	SAR 17,87	985,77K
2026-07-26	SAR 18,00	0,00 %	SAR 18,16	SAR 18,24	SAR 17,96	467,76K
2026-07-23	SAR 18,00	+0,73 %	SAR 17,89	SAR 18,17	SAR 17,83	1,20M
2026-07-22	SAR 17,87	+0,06 %	SAR 17,84	SAR 17,96	SAR 17,73	659,04K
2026-07-21	SAR 17,86	-0,06 %	SAR 17,87	SAR 17,89	SAR 17,71	724,62K
2026-07-20	SAR 17,87	-1,54 %	SAR 18,16	SAR 18,17	SAR 17,81	1,06M
2026-07-19	SAR 18,15	-1,94 %	SAR 18,75	SAR 18,75	SAR 18,14	585,80K
2026-07-16	SAR 18,51	-1,33 %	SAR 19,08	SAR 19,33	SAR 18,50	2,09M
2026-07-15	SAR 18,76	+0,48 %	SAR 18,68	SAR 19,14	SAR 18,68	2,20M
2026-07-14	SAR 18,67	-0,90 %	SAR 18,84	SAR 19,26	SAR 18,65	829,51K
2026-07-13	SAR 18,84	-1,77 %	SAR 19,04	SAR 19,11	SAR 18,84	700,73K
2026-07-12	SAR 19,18	-0,52 %	SAR 19,10	SAR 19,35	SAR 19,10	395,02K
2026-07-09	SAR 19,28	+0,10 %	SAR 19,20	SAR 19,56	SAR 19,08	1,61M
2026-07-08	SAR 19,26	-0,10 %	SAR 19,25	SAR 19,39	SAR 19,02	1,05M
2026-07-07	SAR 19,28	-0,36 %	SAR 19,35	SAR 19,35	SAR 18,96	2,32M
2026-07-06	SAR 19,35	+1,84 %	SAR 19,05	SAR 19,49	SAR 19,05	2,54M
2026-07-05	SAR 19,00	+0,69 %	SAR 18,96	SAR 19,06	SAR 18,75	1,14M
2026-07-02	SAR 18,87	+0,37 %	SAR 18,76	SAR 18,95	SAR 18,70	1,21M
2026-07-01	SAR 18,80	+0,97 %	SAR 18,64	SAR 19,00	SAR 18,64	985,11K
2026-06-30	SAR 18,62	+0,81 %	SAR 18,37	SAR 18,81	SAR 18,27	1,19M
2026-06-29	SAR 18,47	-0,75 %	SAR 18,55	SAR 18,61	SAR 18,29	1,15M
2026-06-28	SAR 18,61	-0,69 %	SAR 18,74	SAR 18,74	SAR 18,50	482,18K
2026-06-25	SAR 18,74	+0,43 %	SAR 18,70	SAR 18,90	SAR 18,48	1,50M
2026-06-24	SAR 18,66	+2,53 %	SAR 18,34	SAR 18,94	SAR 18,25	2,60M
2026-06-23	SAR 18,20	-2,57 %	SAR 18,55	SAR 18,67	SAR 18,12	1,43M
2026-06-22	SAR 18,68	+0,76 %	SAR 18,54	SAR 18,74	SAR 18,48	837,70K
2026-06-21	SAR 18,54	+0,54 %	SAR 18,47	SAR 18,92	SAR 18,35	1,41M
2026-06-18	SAR 18,44	+0,11 %	SAR 18,43	SAR 18,61	SAR 18,09	2,57M
2026-06-17	SAR 18,42	-0,65 %	SAR 18,55	SAR 18,70	SAR 18,37	1,46M
2026-06-16	SAR 18,54	-1,12 %	SAR 18,71	SAR 18,75	SAR 18,54	1,54M
2026-06-15	SAR 18,75	-3,85 %	SAR 19,51	SAR 19,52	SAR 18,73	3,31M
2026-06-14	SAR 19,50	-0,36 %	SAR 19,56	SAR 19,69	SAR 19,45	819,53K
2026-06-11	SAR 19,57	+0,82 %	SAR 19,42	SAR 19,80	SAR 19,37	2,20M
2026-06-10	SAR 19,41	+0,52 %	SAR 19,60	SAR 19,82	SAR 19,35	2,93M
2026-06-09	SAR 19,31	+1,79 %	SAR 19,80	SAR 19,87	SAR 19,17	5,22M
2026-06-08	SAR 18,97	-0,68 %	SAR 19,10	SAR 19,18	SAR 18,93	1,27M
2026-06-07	SAR 19,10	-1,34 %	SAR 19,25	SAR 19,33	SAR 19,02	697,73K
2026-06-04	SAR 19,36	+0,78 %	SAR 19,21	SAR 19,50	SAR 19,15	1,07M
2026-06-03	SAR 19,21	-2,68 %	SAR 19,68	SAR 19,72	SAR 19,21	839,53K
2026-06-02	SAR 19,74	+3,68 %	SAR 19,01	SAR 19,82	SAR 19,01	1,91M
2026-06-01	SAR 19,04	-0,78 %	SAR 19,20	SAR 19,39	SAR 18,96	1,48M
2026-05-31	SAR 19,19	-2,49 %	SAR 19,52	SAR 19,59	SAR 19,19	942,86K
2026-05-28	SAR 19,68	0,00 %	SAR 19,68	SAR 19,68	SAR 19,68	0

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	SAR 16,88	-0,30 %	SAR 16,95	SAR 17,04	SAR 16,58	1,21M
2026-09-30	SAR 16,93	+3,87 %	SAR 16,32	SAR 16,96	SAR 16,31	1,84M
2026-09-29	SAR 16,30	-0,43 %	SAR 16,37	SAR 16,55	SAR 16,04	1,31M
2026-09-28	SAR 16,37	+0,12 %	SAR 16,37	SAR 16,74	SAR 16,36	1,63M
2026-09-27	SAR 16,35	-0,30 %	SAR 16,40	SAR 16,71	SAR 16,28	1,56M
2026-09-24	SAR 16,40	-2,38 %	SAR 16,86	SAR 16,86	SAR 16,34	1,96M
2026-09-22	SAR 16,80	-0,06 %	SAR 17,35	SAR 17,35	SAR 16,72	2,20M
2026-09-21	SAR 16,81	-1,29 %	SAR 17,00	SAR 17,00	SAR 16,60	909,14K
2026-09-20	SAR 17,03	+0,29 %	SAR 16,90	SAR 17,06	SAR 16,78	488,22K
2026-09-17	SAR 16,98	+0,24 %	SAR 16,88	SAR 17,10	SAR 16,80	1,80M
2026-09-16	SAR 16,94	-0,06 %	SAR 16,81	SAR 16,95	SAR 16,77	1,05M
2026-09-15	SAR 16,95	-3,47 %	SAR 17,56	SAR 17,56	SAR 16,88	1,61M
2026-09-14	SAR 17,56	-1,62 %	SAR 17,85	SAR 17,85	SAR 17,46	1,45M
2026-09-13	SAR 17,85	-0,78 %	SAR 17,86	SAR 17,91	SAR 17,79	651,43K
2026-09-10	SAR 17,99	+2,04 %	SAR 17,56	SAR 18,20	SAR 17,56	2,04M
2026-09-09	SAR 17,63	+0,57 %	SAR 17,56	SAR 17,64	SAR 17,49	621,17K
2026-09-08	SAR 17,53	-0,74 %	SAR 17,66	SAR 17,66	SAR 17,40	1,33M
2026-09-07	SAR 17,66	-0,90 %	SAR 17,99	SAR 17,99	SAR 17,55	1,39M
2026-09-06	SAR 17,82	0,00 %	SAR 17,80	SAR 17,90	SAR 17,76	566,85K
2026-09-03	SAR 17,82	+0,11 %	SAR 17,80	SAR 17,90	SAR 17,76	566,85K
2026-09-02	SAR 17,80	-1,55 %	SAR 18,01	SAR 18,01	SAR 17,80	1,15M
2026-09-01	SAR 18,08	-1,47 %	SAR 18,35	SAR 18,35	SAR 18,00	1,12M
2026-08-31	SAR 18,35	+1,05 %	SAR 18,20	SAR 18,43	SAR 18,02	2,12M
2026-08-30	SAR 18,16	-0,87 %	SAR 18,34	SAR 18,39	SAR 18,11	600,75K
2026-08-27	SAR 18,32	-1,61 %	SAR 18,48	SAR 18,60	SAR 18,31	1,35M
2026-08-26	SAR 18,62	-3,02 %	SAR 19,10	SAR 19,20	SAR 18,50	1,91M
2026-08-25	SAR 19,20	-0,36 %	SAR 19,30	SAR 19,44	SAR 19,15	1,89M
2026-08-24	SAR 19,27	+1,64 %	SAR 18,95	SAR 19,50	SAR 18,92	2,51M
2026-08-23	SAR 18,96	+1,34 %	SAR 18,65	SAR 18,99	SAR 18,65	587,15K
2026-08-20	SAR 18,71	+0,75 %	SAR 18,77	SAR 18,88	SAR 18,65	584,55K
2026-08-19	SAR 18,57	-1,75 %	SAR 18,90	SAR 19,10	SAR 18,48	954,94K
2026-08-18	SAR 18,90	+2,16 %	SAR 18,50	SAR 19,05	SAR 18,50	3,27M
2026-08-17	SAR 18,50	+2,27 %	SAR 18,55	SAR 18,62	SAR 18,44	894,42K
2026-08-16	SAR 18,09	0,00 %	SAR 18,09	SAR 18,09	SAR 18,09	0
2026-08-13	SAR 18,09	-0,88 %	SAR 18,23	SAR 18,35	SAR 17,92	3,82M
2026-08-12	SAR 18,25	+0,39 %	SAR 18,18	SAR 18,78	SAR 17,89	2,75M
2026-08-11	SAR 18,18	+3,47 %	SAR 17,92	SAR 18,55	SAR 17,90	2,33M
2026-08-10	SAR 17,57	+0,11 %	SAR 17,59	SAR 17,80	SAR 17,31	1,49M
2026-08-09	SAR 17,55	-0,79 %	SAR 17,72	SAR 17,84	SAR 17,50	484,59K
2026-08-06	SAR 17,69	-3,07 %	SAR 18,25	SAR 18,25	SAR 17,68	1,19M
2026-08-05	SAR 18,25	-0,16 %	SAR 18,20	SAR 18,42	SAR 18,10	962,49K
2026-08-04	SAR 18,28	+4,16 %	SAR 17,55	SAR 18,43	SAR 17,54	3,51M
2026-08-03	SAR 17,55	+2,33 %	SAR 17,20	SAR 17,56	SAR 17,08	1,62M
2026-08-02	SAR 17,15	+3,06 %	SAR 16,68	SAR 17,29	SAR 16,67	513,95K
2026-07-30	SAR 16,64	-0,78 %	SAR 16,79	SAR 16,87	SAR 16,55	990,61K
2026-07-29	SAR 16,77	-2,39 %	SAR 17,13	SAR 17,17	SAR 16,68	1,35M
2026-07-28	SAR 17,18	-4,24 %	SAR 17,93	SAR 17,93	SAR 17,18	1,21M
2026-07-27	SAR 17,94	-0,33 %	SAR 18,01	SAR 18,23	SAR 17,87	985,77K
2026-07-26	SAR 18,00	0,00 %	SAR 18,16	SAR 18,24	SAR 17,96	467,76K
2026-07-23	SAR 18,00	+0,73 %	SAR 17,89	SAR 18,17	SAR 17,83	1,20M
2026-07-22	SAR 17,87	+0,06 %	SAR 17,84	SAR 17,96	SAR 17,73	659,04K
2026-07-21	SAR 17,86	-0,06 %	SAR 17,87	SAR 17,89	SAR 17,71	724,62K
2026-07-20	SAR 17,87	-1,54 %	SAR 18,16	SAR 18,17	SAR 17,81	1,06M
2026-07-19	SAR 18,15	-1,94 %	SAR 18,75	SAR 18,75	SAR 18,14	585,80K
2026-07-16	SAR 18,51	-1,33 %	SAR 19,08	SAR 19,33	SAR 18,50	2,09M
2026-07-15	SAR 18,76	+0,48 %	SAR 18,68	SAR 19,14	SAR 18,68	2,20M
2026-07-14	SAR 18,67	-0,90 %	SAR 18,84	SAR 19,26	SAR 18,65	829,51K
2026-07-13	SAR 18,84	-1,77 %	SAR 19,04	SAR 19,11	SAR 18,84	700,73K
2026-07-12	SAR 19,18	-0,52 %	SAR 19,10	SAR 19,35	SAR 19,10	395,02K
2026-07-09	SAR 19,28	+0,10 %	SAR 19,20	SAR 19,56	SAR 19,08	1,61M
2026-07-08	SAR 19,26	-0,10 %	SAR 19,25	SAR 19,39	SAR 19,02	1,05M
2026-07-07	SAR 19,28	-0,36 %	SAR 19,35	SAR 19,35	SAR 18,96	2,32M
2026-07-06	SAR 19,35	+1,84 %	SAR 19,05	SAR 19,49	SAR 19,05	2,54M
2026-07-05	SAR 19,00	+0,69 %	SAR 18,96	SAR 19,06	SAR 18,75	1,14M
2026-07-02	SAR 18,87	+0,37 %	SAR 18,76	SAR 18,95	SAR 18,70	1,21M
2026-07-01	SAR 18,80	+0,97 %	SAR 18,64	SAR 19,00	SAR 18,64	985,11K
2026-06-30	SAR 18,62	+0,81 %	SAR 18,37	SAR 18,81	SAR 18,27	1,19M
2026-06-29	SAR 18,47	-0,75 %	SAR 18,55	SAR 18,61	SAR 18,29	1,15M
2026-06-28	SAR 18,61	-0,69 %	SAR 18,74	SAR 18,74	SAR 18,50	482,18K
2026-06-25	SAR 18,74	+0,43 %	SAR 18,70	SAR 18,90	SAR 18,48	1,50M
2026-06-24	SAR 18,66	+2,53 %	SAR 18,34	SAR 18,94	SAR 18,25	2,60M
2026-06-23	SAR 18,20	-2,57 %	SAR 18,55	SAR 18,67	SAR 18,12	1,43M
2026-06-22	SAR 18,68	+0,76 %	SAR 18,54	SAR 18,74	SAR 18,48	837,70K
2026-06-21	SAR 18,54	+0,54 %	SAR 18,47	SAR 18,92	SAR 18,35	1,41M
2026-06-18	SAR 18,44	+0,11 %	SAR 18,43	SAR 18,61	SAR 18,09	2,57M
2026-06-17	SAR 18,42	-0,65 %	SAR 18,55	SAR 18,70	SAR 18,37	1,46M
2026-06-16	SAR 18,54	-1,12 %	SAR 18,71	SAR 18,75	SAR 18,54	1,54M
2026-06-15	SAR 18,75	-3,85 %	SAR 19,51	SAR 19,52	SAR 18,73	3,31M
2026-06-14	SAR 19,50	-0,36 %	SAR 19,56	SAR 19,69	SAR 19,45	819,53K
2026-06-11	SAR 19,57	+0,82 %	SAR 19,42	SAR 19,80	SAR 19,37	2,20M
2026-06-10	SAR 19,41	+0,52 %	SAR 19,60	SAR 19,82	SAR 19,35	2,93M
2026-06-09	SAR 19,31	+1,79 %	SAR 19,80	SAR 19,87	SAR 19,17	5,22M
2026-06-08	SAR 18,97	-0,68 %	SAR 19,10	SAR 19,18	SAR 18,93	1,27M
2026-06-07	SAR 19,10	-1,34 %	SAR 19,25	SAR 19,33	SAR 19,02	697,73K
2026-06-04	SAR 19,36	+0,78 %	SAR 19,21	SAR 19,50	SAR 19,15	1,07M
2026-06-03	SAR 19,21	-2,68 %	SAR 19,68	SAR 19,72	SAR 19,21	839,53K
2026-06-02	SAR 19,74	+3,68 %	SAR 19,01	SAR 19,82	SAR 19,01	1,91M
2026-06-01	SAR 19,04	-0,78 %	SAR 19,20	SAR 19,39	SAR 18,96	1,48M
2026-05-31	SAR 19,19	-2,49 %	SAR 19,52	SAR 19,59	SAR 19,19	942,86K
2026-05-28	SAR 19,68	0,00 %	SAR 19,68	SAR 19,68	SAR 19,68	0