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 1,07 | +0,94 % | SAR 1,08 | SAR 1,16 | SAR 1,07 | 25,68M |
| 2026-09-30 | SAR 1,06 | -0,93 % | SAR 1,07 | SAR 1,08 | SAR 1,05 | 4,84M |
| 2026-09-29 | SAR 1,07 | -6,96 % | SAR 1,15 | SAR 1,15 | SAR 1,06 | 15,84M |
| 2026-09-28 | SAR 1,15 | +6,48 % | SAR 1,08 | SAR 1,18 | SAR 1,08 |
| 33,70M |
| 2026-09-27 | SAR 1,08 | -1,82 % | SAR 1,09 | SAR 1,10 | SAR 1,06 | 4,03M |
| 2026-09-24 | SAR 1,10 | +0,92 % | SAR 1,09 | SAR 1,11 | SAR 1,08 | 3,63M |
| 2026-09-22 | SAR 1,09 | -0,91 % | SAR 1,10 | SAR 1,12 | SAR 1,08 | 5,53M |
| 2026-09-21 | SAR 1,10 | +4,76 % | SAR 1,05 | SAR 1,15 | SAR 1,03 | 18,77M |
| 2026-09-20 | SAR 1,05 | -5,41 % | SAR 1,11 | SAR 1,12 | SAR 1,03 | 8,82M |
| 2026-09-17 | SAR 1,11 | -0,89 % | SAR 1,12 | SAR 1,13 | SAR 1,10 | 2,02M |
| 2026-09-16 | SAR 1,12 | -0,88 % | SAR 1,13 | SAR 1,14 | SAR 1,12 | 2,63M |
| 2026-09-15 | SAR 1,13 | -1,74 % | SAR 1,15 | SAR 1,16 | SAR 1,13 | 2,37M |
| 2026-09-14 | SAR 1,15 | -1,71 % | SAR 1,16 | SAR 1,17 | SAR 1,15 | 1,52M |
| 2026-09-13 | SAR 1,17 | -0,85 % | SAR 1,18 | SAR 1,18 | SAR 1,15 | 3,43M |
| 2026-09-10 | SAR 1,18 | -1,67 % | SAR 1,19 | SAR 1,20 | SAR 1,17 | 4,15M |
| 2026-09-09 | SAR 1,20 | 0,00 % | SAR 1,20 | SAR 1,21 | SAR 1,19 | 2,46M |
| 2026-09-08 | SAR 1,20 | -1,64 % | SAR 1,22 | SAR 1,22 | SAR 1,19 | 5,94M |
| 2026-09-07 | SAR 1,22 | 0,00 % | SAR 1,26 | SAR 1,32 | SAR 1,20 | 33,10M |
| 2026-09-06 | SAR 1,22 | 0,00 % | SAR 1,21 | SAR 1,26 | SAR 1,20 | 13,64M |
| 2026-09-03 | SAR 1,22 | +1,67 % | SAR 1,21 | SAR 1,26 | SAR 1,20 | 13,64M |
| 2026-09-02 | SAR 1,20 | 0,00 % | SAR 1,20 | SAR 1,21 | SAR 1,19 | 2,53M |
| 2026-09-01 | SAR 1,20 | -0,83 % | SAR 1,21 | SAR 1,22 | SAR 1,19 | 4,13M |
| 2026-08-31 | SAR 1,21 | -2,42 % | SAR 1,23 | SAR 1,24 | SAR 1,21 | 4,59M |
| 2026-08-30 | SAR 1,24 | +1,64 % | SAR 1,24 | SAR 1,26 | SAR 1,22 | 4,70M |
| 2026-08-27 | SAR 1,22 | -3,94 % | SAR 1,25 | SAR 1,26 | SAR 1,20 | 13,75M |
| 2026-08-26 | SAR 1,27 | 0,00 % | SAR 1,36 | SAR 1,37 | SAR 1,25 | 44,47M |
| 2026-08-25 | SAR 1,27 | +9,48 % | SAR 1,17 | SAR 1,27 | SAR 1,16 | 20,39M |
| 2026-08-24 | SAR 1,16 | +1,75 % | SAR 1,15 | SAR 1,17 | SAR 1,13 | 7,37M |
| 2026-08-23 | SAR 1,14 | -0,87 % | SAR 1,16 | SAR 1,17 | SAR 1,14 | 4,00M |
| 2026-08-20 | SAR 1,15 | -0,86 % | SAR 1,16 | SAR 1,17 | SAR 1,13 | 9,55M |
| 2026-08-19 | SAR 1,16 | 0,00 % | SAR 1,16 | SAR 1,18 | SAR 1,14 | 7,36M |
| 2026-08-18 | SAR 1,16 | -0,85 % | SAR 1,17 | SAR 1,17 | SAR 1,12 | 11,37M |
| 2026-08-17 | SAR 1,17 | -13,33 % | SAR 1,30 | SAR 1,30 | SAR 1,17 | 26,00M |
| 2026-08-16 | SAR 1,35 | 0,00 % | SAR 1,35 | SAR 1,35 | SAR 1,35 | 0 |
| 2026-08-13 | SAR 1,35 | -2,88 % | SAR 1,37 | SAR 1,38 | SAR 1,35 | 1,19M |
| 2026-08-12 | SAR 1,39 | 0,00 % | SAR 1,39 | SAR 1,39 | SAR 1,39 | 0 |
| 2026-08-11 | SAR 1,39 | +0,72 % | SAR 1,39 | SAR 1,39 | SAR 1,37 | 592,98K |
| 2026-08-10 | SAR 1,38 | -2,13 % | SAR 1,40 | SAR 1,40 | SAR 1,38 | 1,63M |
| 2026-08-09 | SAR 1,41 | -0,70 % | SAR 1,42 | SAR 1,42 | SAR 1,40 | 634,39K |
| 2026-08-06 | SAR 1,42 | -0,70 % | SAR 1,43 | SAR 1,43 | SAR 1,41 | 893,46K |
| 2026-08-05 | SAR 1,43 | +0,70 % | SAR 1,42 | SAR 1,43 | SAR 1,41 | 1,21M |
| 2026-08-04 | SAR 1,42 | +0,71 % | SAR 1,41 | SAR 1,43 | SAR 1,40 | 1,86M |
| 2026-08-03 | SAR 1,41 | +3,68 % | SAR 1,35 | SAR 1,42 | SAR 1,35 | 5,93M |
| 2026-08-02 | SAR 1,36 | +1,49 % | SAR 1,35 | SAR 1,36 | SAR 1,33 | 2,06M |
| 2026-07-30 | SAR 1,34 | 0,00 % | SAR 1,34 | SAR 1,36 | SAR 1,34 | 1,41M |
| 2026-07-29 | SAR 1,34 | -1,47 % | SAR 1,35 | SAR 1,36 | SAR 1,33 | 1,91M |
| 2026-07-28 | SAR 1,36 | -0,73 % | SAR 1,37 | SAR 1,38 | SAR 1,35 | 1,36M |
| 2026-07-27 | SAR 1,37 | 0,00 % | SAR 1,37 | SAR 1,39 | SAR 1,36 | 1,71M |
| 2026-07-26 | SAR 1,37 | -0,72 % | SAR 1,38 | SAR 1,38 | SAR 1,37 | 1,18M |
| 2026-07-23 | SAR 1,38 | +0,73 % | SAR 1,37 | SAR 1,39 | SAR 1,36 | 2,47M |
| 2026-07-22 | SAR 1,37 | 0,00 % | SAR 1,37 | SAR 1,38 | SAR 1,35 | 2,71M |
| 2026-07-21 | SAR 1,37 | 0,00 % | SAR 1,37 | SAR 1,37 | SAR 1,36 | 1,09M |
| 2026-07-20 | SAR 1,37 | +0,74 % | SAR 1,36 | SAR 1,40 | SAR 1,36 | 5,44M |
| 2026-07-19 | SAR 1,36 | -2,16 % | SAR 1,40 | SAR 1,40 | SAR 1,36 | 1,80M |
| 2026-07-16 | SAR 1,39 | -1,42 % | SAR 1,42 | SAR 1,42 | SAR 1,38 | 2,48M |
| 2026-07-15 | SAR 1,41 | -2,08 % | SAR 1,44 | SAR 1,48 | SAR 1,41 | 6,11M |
| 2026-07-14 | SAR 1,44 | -0,69 % | SAR 1,46 | SAR 1,46 | SAR 1,42 | 3,30M |
| 2026-07-13 | SAR 1,45 | 0,00 % | SAR 1,45 | SAR 1,47 | SAR 1,45 | 1,42M |
| 2026-07-12 | SAR 1,45 | -2,03 % | SAR 1,47 | SAR 1,48 | SAR 1,45 | 1,69M |
| 2026-07-09 | SAR 1,48 | -0,67 % | SAR 1,48 | SAR 1,49 | SAR 1,46 | 3,09M |
| 2026-07-08 | SAR 1,49 | -5,70 % | SAR 1,58 | SAR 1,58 | SAR 1,47 | 6,98M |
| 2026-07-07 | SAR 1,58 | -1,86 % | SAR 1,61 | SAR 1,61 | SAR 1,57 | 3,60M |
| 2026-07-06 | SAR 1,61 | 0,00 % | SAR 1,62 | SAR 1,62 | SAR 1,60 | 2,45M |
| 2026-07-05 | SAR 1,61 | 0,00 % | SAR 1,61 | SAR 1,63 | SAR 1,60 | 3,15M |
| 2026-07-02 | SAR 1,61 | 0,00 % | SAR 1,62 | SAR 1,64 | SAR 1,61 | 6,20M |
| 2026-07-01 | SAR 1,61 | 0,00 % | SAR 1,62 | SAR 1,63 | SAR 1,61 | 3,43M |
| 2026-06-30 | SAR 1,61 | +0,62 % | SAR 1,61 | SAR 1,66 | SAR 1,60 | 9,84M |
| 2026-06-29 | SAR 1,60 | -0,62 % | SAR 1,62 | SAR 1,62 | SAR 1,59 | 3,17M |
| 2026-06-28 | SAR 1,61 | 0,00 % | SAR 1,62 | SAR 1,63 | SAR 1,61 | 1,25M |
| 2026-06-25 | SAR 1,61 | -0,62 % | SAR 1,61 | SAR 1,63 | SAR 1,61 | 1,46M |
| 2026-06-24 | SAR 1,62 | 0,00 % | SAR 1,62 | SAR 1,63 | SAR 1,61 | 1,10M |
| 2026-06-23 | SAR 1,62 | 0,00 % | SAR 1,63 | SAR 1,63 | SAR 1,61 | 2,62M |
| 2026-06-22 | SAR 1,62 | 0,00 % | SAR 1,62 | SAR 1,65 | SAR 1,62 | 4,29M |
| 2026-06-21 | SAR 1,62 | 0,00 % | SAR 1,62 | SAR 1,64 | SAR 1,61 | 1,95M |
| 2026-06-18 | SAR 1,62 | +1,25 % | SAR 1,60 | SAR 1,64 | SAR 1,60 | 3,95M |
| 2026-06-17 | SAR 1,60 | -0,62 % | SAR 1,61 | SAR 1,62 | SAR 1,60 | 2,17M |
| 2026-06-16 | SAR 1,61 | -1,83 % | SAR 1,64 | SAR 1,65 | SAR 1,61 | 4,38M |
| 2026-06-15 | SAR 1,64 | 0,00 % | SAR 1,64 | SAR 1,66 | SAR 1,62 | 3,08M |
| 2026-06-14 | SAR 1,64 | +1,23 % | SAR 1,63 | SAR 1,65 | SAR 1,63 | 1,65M |
| 2026-06-11 | SAR 1,62 | -0,61 % | SAR 1,64 | SAR 1,64 | SAR 1,61 | 2,02M |
| 2026-06-10 | SAR 1,63 | -1,21 % | SAR 1,66 | SAR 1,66 | SAR 1,63 | 997,04K |
| 2026-06-09 | SAR 1,65 | +1,23 % | SAR 1,64 | SAR 1,70 | SAR 1,64 | 4,52M |
| 2026-06-08 | SAR 1,63 | -2,98 % | SAR 1,68 | SAR 1,68 | SAR 1,63 | 2,25M |
| 2026-06-07 | SAR 1,68 | -1,75 % | SAR 1,71 | SAR 1,71 | SAR 1,67 | 1,52M |
| 2026-06-04 | SAR 1,71 | -1,16 % | SAR 1,72 | SAR 1,73 | SAR 1,70 | 1,36M |
| 2026-06-03 | SAR 1,73 | -1,14 % | SAR 1,75 | SAR 1,76 | SAR 1,72 | 2,32M |
| 2026-06-02 | SAR 1,75 | 0,00 % | SAR 1,75 | SAR 1,78 | SAR 1,74 | 4,90M |
| 2026-06-01 | SAR 1,75 | -0,57 % | SAR 1,76 | SAR 1,79 | SAR 1,74 | 4,80M |
| 2026-05-31 | SAR 1,76 | +0,57 % | SAR 1,76 | SAR 1,79 | SAR 1,74 | 2,41M |
| 2026-05-28 | SAR 1,75 | 0,00 % | SAR 1,75 | SAR 1,75 | SAR 1,75 | 0 |