Saudi Telecom Co. 7010
TADAWUL · Saudi-Arabien · Kommunikation
SAR 42,740,00 (0,00 %)
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 42,74 | 0,00 % | SAR 42,82 | SAR 42,94 | SAR 42,60 | 2,08M |
| 2026-09-30 | SAR 42,74 | -0,09 % | SAR 42,86 | SAR 43,10 | SAR 42,74 | 2,51M |
| 2026-09-29 | SAR 42,78 | -0,74 % | SAR 43,10 | SAR 43,20 | SAR 42,78 | 2,32M |
| 2026-09-28 | SAR 43,10 | -0,60 % | SAR 43,38 | SAR 43,44 | SAR 43,10 | 1,78M |
| 2026-09-27 | SAR 43,36 | +0,32 % | SAR 43,22 | SAR 43,48 | SAR 43,10 | 1,40M |
| 2026-09-24 | SAR 43,22 | -1,01 % | SAR 43,66 | SAR 43,68 | SAR 43,22 | 2,75M |
| 2026-09-22 | SAR 43,66 | +0,14 % | SAR 43,60 | SAR 43,86 | SAR 43,60 | 1,04M |
| 2026-09-21 | SAR 43,60 | -0,05 % | SAR 43,80 | SAR 43,86 | SAR 43,58 | 1,36M |
| 2026-09-20 | SAR 43,62 | -0,05 % | SAR 43,64 | SAR 43,88 | SAR 43,50 | 1,20M |
| 2026-09-17 | SAR 43,64 | -0,37 % | SAR 43,62 | SAR 43,82 | SAR 43,52 | 3,55M |
| 2026-09-16 | SAR 43,80 | +0,46 % | SAR 43,62 | SAR 43,80 | SAR 43,50 | 1,70M |
| 2026-09-15 | SAR 43,60 | -0,59 % | SAR 43,86 | SAR 43,86 | SAR 43,60 | 2,56M |
| 2026-09-14 | SAR 43,86 | +0,14 % | SAR 43,74 | SAR 43,90 | SAR 43,64 | 1,32M |
| 2026-09-13 | SAR 43,80 | -0,14 % | SAR 43,86 | SAR 43,88 | SAR 43,50 | 1,04M |
| 2026-09-10 | SAR 43,86 | +0,83 % | SAR 43,76 | SAR 43,98 | SAR 43,66 | 1,27M |
| 2026-09-09 | SAR 43,50 | -0,91 % | SAR 43,90 | SAR 44,00 | SAR 43,50 | 2,68M |
| 2026-09-08 | SAR 43,90 | +0,18 % | SAR 43,80 | SAR 44,00 | SAR 43,80 | 1,27M |
| 2026-09-07 | SAR 43,82 | -0,09 % | SAR 44,10 | SAR 44,10 | SAR 43,80 | 1,53M |
| 2026-09-06 | SAR 43,86 | 0,00 % | SAR 43,90 | SAR 44,02 | SAR 43,80 | 2,18M |
| 2026-09-03 | SAR 43,86 | 0,00 % | SAR 43,90 | SAR 44,02 | SAR 43,80 | 2,18M |
| 2026-09-02 | SAR 43,86 | -1,08 % | SAR 44,32 | SAR 44,32 | SAR 43,86 | 1,98M |
| 2026-09-01 | SAR 44,34 | -0,85 % | SAR 44,68 | SAR 44,68 | SAR 44,20 | 2,23M |
| 2026-08-31 | SAR 44,72 | +0,72 % | SAR 44,42 | SAR 44,72 | SAR 44,34 | 6,76M |
| 2026-08-30 | SAR 44,40 | -0,58 % | SAR 44,66 | SAR 44,70 | SAR 44,34 | 962,64K |
| 2026-08-27 | SAR 44,66 | +0,13 % | SAR 44,70 | SAR 44,70 | SAR 44,38 | 2,13M |
| 2026-08-26 | SAR 44,60 | +0,72 % | SAR 44,30 | SAR 44,78 | SAR 44,20 | 3,65M |
| 2026-08-25 | SAR 44,28 | -0,18 % | SAR 44,46 | SAR 44,46 | SAR 44,08 | 2,40M |
| 2026-08-24 | SAR 44,36 | 0,00 % | SAR 44,44 | SAR 44,60 | SAR 44,30 | 2,28M |
| 2026-08-23 | SAR 44,36 | +0,50 % | SAR 44,14 | SAR 44,36 | SAR 44,08 | 2,05M |
| 2026-08-20 | SAR 44,14 | +1,24 % | SAR 43,60 | SAR 44,14 | SAR 43,58 | 4,39M |
| 2026-08-19 | SAR 43,60 | -0,23 % | SAR 43,70 | SAR 43,70 | SAR 43,32 | 1,80M |
| 2026-08-18 | SAR 43,70 | +0,23 % | SAR 43,58 | SAR 43,76 | SAR 43,50 | 1,86M |
| 2026-08-17 | SAR 43,60 | +0,05 % | SAR 43,56 | SAR 43,66 | SAR 43,34 | 1,54M |
| 2026-08-16 | SAR 43,58 | 0,00 % | SAR 43,58 | SAR 43,58 | SAR 43,58 | 0 |
| 2026-08-13 | SAR 43,58 | -0,05 % | SAR 43,60 | SAR 43,62 | SAR 43,50 | 1,25M |
| 2026-08-12 | SAR 43,60 | +0,23 % | SAR 43,50 | SAR 43,62 | SAR 43,50 | 2,16M |
| 2026-08-11 | SAR 43,50 | 0,00 % | SAR 43,58 | SAR 43,78 | SAR 43,50 | 2,24M |
| 2026-08-10 | SAR 43,50 | -0,18 % | SAR 43,54 | SAR 43,90 | SAR 43,50 | 2,72M |
| 2026-08-09 | SAR 43,58 | +0,46 % | SAR 43,50 | SAR 43,70 | SAR 43,48 | 1,21M |
| 2026-08-06 | SAR 43,38 | -0,46 % | SAR 43,60 | SAR 43,72 | SAR 43,38 | 3,00M |
| 2026-08-05 | SAR 43,58 | +0,09 % | SAR 43,50 | SAR 43,80 | SAR 43,50 | 2,04M |
| 2026-08-04 | SAR 43,54 | -0,87 % | SAR 43,50 | SAR 43,70 | SAR 43,36 | 3,16M |
| 2026-08-03 | SAR 43,92 | +0,27 % | SAR 43,68 | SAR 43,92 | SAR 43,52 | 4,03M |
| 2026-08-02 | SAR 43,80 | +1,53 % | SAR 43,30 | SAR 43,86 | SAR 43,00 | 2,41M |
| 2026-07-30 | SAR 43,14 | +1,94 % | SAR 42,34 | SAR 43,30 | SAR 42,34 | 4,80M |
| 2026-07-29 | SAR 42,32 | -0,42 % | SAR 42,50 | SAR 42,64 | SAR 42,26 | 3,21M |
| 2026-07-28 | SAR 42,50 | -1,89 % | SAR 43,20 | SAR 43,26 | SAR 42,50 | 4,57M |
| 2026-07-27 | SAR 43,32 | +0,51 % | SAR 43,22 | SAR 43,44 | SAR 43,12 | 2,18M |
| 2026-07-26 | SAR 43,10 | -0,37 % | SAR 43,26 | SAR 43,28 | SAR 43,10 | 1,10M |
| 2026-07-23 | SAR 43,26 | -0,37 % | SAR 43,20 | SAR 43,38 | SAR 43,18 | 1,53M |
| 2026-07-22 | SAR 43,42 | +0,79 % | SAR 43,08 | SAR 43,42 | SAR 43,08 | 1,09M |
| 2026-07-21 | SAR 43,08 | -0,55 % | SAR 43,32 | SAR 43,36 | SAR 43,00 | 1,82M |
| 2026-07-20 | SAR 43,32 | -0,14 % | SAR 43,38 | SAR 43,38 | SAR 43,12 | 1,53M |
| 2026-07-19 | SAR 43,38 | +0,46 % | SAR 43,16 | SAR 43,48 | SAR 43,10 | 661,53K |
| 2026-07-16 | SAR 43,18 | -0,28 % | SAR 43,30 | SAR 43,34 | SAR 43,12 | 1,49M |
| 2026-07-15 | SAR 43,30 | +0,05 % | SAR 43,50 | SAR 43,50 | SAR 43,16 | 1,47M |
| 2026-07-14 | SAR 43,28 | -0,28 % | SAR 43,56 | SAR 43,56 | SAR 43,20 | 1,79M |
| 2026-07-13 | SAR 43,40 | -0,09 % | SAR 43,44 | SAR 43,60 | SAR 43,34 | 1,61M |
| 2026-07-12 | SAR 43,44 | -0,14 % | SAR 43,40 | SAR 43,54 | SAR 43,36 | 770,10K |
| 2026-07-09 | SAR 43,50 | -0,14 % | SAR 43,66 | SAR 43,68 | SAR 43,32 | 1,90M |
| 2026-07-08 | SAR 43,56 | -0,09 % | SAR 43,54 | SAR 43,60 | SAR 43,30 | 1,93M |
| 2026-07-07 | SAR 43,60 | +0,23 % | SAR 43,70 | SAR 43,70 | SAR 43,52 | 1,31M |
| 2026-07-06 | SAR 43,50 | -0,09 % | SAR 43,52 | SAR 43,86 | SAR 43,50 | 1,67M |
| 2026-07-05 | SAR 43,54 | +0,60 % | SAR 43,28 | SAR 43,56 | SAR 43,28 | 920,76K |
| 2026-07-02 | SAR 43,28 | -0,73 % | SAR 43,60 | SAR 43,68 | SAR 43,28 | 2,14M |
| 2026-07-01 | SAR 43,60 | +0,83 % | SAR 43,24 | SAR 43,68 | SAR 43,20 | 2,31M |
| 2026-06-30 | SAR 43,24 | -1,28 % | SAR 43,80 | SAR 43,80 | SAR 43,24 | 3,66M |
| 2026-06-29 | SAR 43,80 | +0,50 % | SAR 43,58 | SAR 43,80 | SAR 43,44 | 1,91M |
| 2026-06-28 | SAR 43,58 | -0,68 % | SAR 43,86 | SAR 44,00 | SAR 43,50 | 1,57M |
| 2026-06-25 | SAR 43,88 | +0,41 % | SAR 43,70 | SAR 44,00 | SAR 43,68 | 1,88M |
| 2026-06-24 | SAR 43,70 | -0,64 % | SAR 43,94 | SAR 44,20 | SAR 43,70 | 2,41M |
| 2026-06-23 | SAR 43,98 | -0,59 % | SAR 44,20 | SAR 44,30 | SAR 43,98 | 1,99M |
| 2026-06-22 | SAR 44,24 | +0,05 % | SAR 44,22 | SAR 44,30 | SAR 44,16 | 887,22K |
| 2026-06-21 | SAR 44,22 | -0,99 % | SAR 44,60 | SAR 44,60 | SAR 44,10 | 1,28M |
| 2026-06-18 | SAR 44,66 | -0,31 % | SAR 44,80 | SAR 44,80 | SAR 44,64 | 4,40M |
| 2026-06-17 | SAR 44,80 | +0,90 % | SAR 44,40 | SAR 44,88 | SAR 44,38 | 3,53M |
| 2026-06-16 | SAR 44,40 | +0,68 % | SAR 44,20 | SAR 44,50 | SAR 44,16 | 2,26M |
| 2026-06-15 | SAR 44,10 | -0,05 % | SAR 44,32 | SAR 44,36 | SAR 44,10 | 1,80M |
| 2026-06-14 | SAR 44,12 | -0,50 % | SAR 44,34 | SAR 44,44 | SAR 44,00 | 1,59M |
| 2026-06-11 | SAR 44,34 | +0,77 % | SAR 44,00 | SAR 44,34 | SAR 43,98 | 1,65M |
| 2026-06-10 | SAR 44,00 | -0,36 % | SAR 44,10 | SAR 44,18 | SAR 43,94 | 1,59M |
| 2026-06-09 | SAR 44,16 | +0,36 % | SAR 44,00 | SAR 44,36 | SAR 43,94 | 2,97M |
| 2026-06-08 | SAR 44,00 | +1,38 % | SAR 43,36 | SAR 44,00 | SAR 43,32 | 3,88M |
| 2026-06-07 | SAR 43,40 | -0,64 % | SAR 43,46 | SAR 43,60 | SAR 43,30 | 1,27M |
| 2026-06-04 | SAR 43,68 | -0,05 % | SAR 43,70 | SAR 43,90 | SAR 43,66 | 1,62M |
| 2026-06-03 | SAR 43,70 | 0,00 % | SAR 43,90 | SAR 43,98 | SAR 43,70 | 1,52M |
| 2026-06-02 | SAR 43,70 | +0,64 % | SAR 43,46 | SAR 44,00 | SAR 43,46 | 2,38M |
| 2026-06-01 | SAR 43,42 | -1,32 % | SAR 44,08 | SAR 44,08 | SAR 43,42 | 3,86M |
| 2026-05-31 | SAR 44,00 | -0,09 % | SAR 44,06 | SAR 44,10 | SAR 43,76 | 2,26M |
| 2026-05-28 | SAR 44,04 | 0,00 % | SAR 44,04 | SAR 44,04 | SAR 44,04 | 0 |