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 289,20 | -1,97 % | SAR 295,00 | SAR 295,40 | SAR 281,40 | 44,24K |
| 2026-09-30 | SAR 295,00 | +1,72 % | SAR 290,00 | SAR 298,20 | SAR 288,40 | 67,89K |
| 2026-09-29 | SAR 290,00 | -2,09 % | SAR 296,20 | SAR 299,20 | SAR 288,00 | 64,45K |
| 2026-09-28 | SAR 296,20 | +2,07 % | SAR 290,00 | SAR 296,20 | SAR 287,80 | 45,54K |
| 2026-09-27 | SAR 290,20 | -1,56 % | SAR 299,80 | SAR 299,80 | SAR 287,20 | 25,43K |
| 2026-09-24 | SAR 294,80 | +1,87 % | SAR 289,80 | SAR 298,60 | SAR 289,00 | 47,96K |
| 2026-09-22 | SAR 289,40 | +0,49 % | SAR 289,00 | SAR 293,00 | SAR 287,20 | 38,73K |
| 2026-09-21 | SAR 288,00 | -2,57 % | SAR 296,00 | SAR 298,60 | SAR 286,60 | 75,37K |
| 2026-09-20 | SAR 295,60 | -3,15 % | SAR 309,00 | SAR 309,00 | SAR 294,40 | 121,49K |
| 2026-09-17 | SAR 305,20 | +1,06 % | SAR 301,00 | SAR 308,80 | SAR 301,00 | 40,78K |
| 2026-09-16 | SAR 302,00 | -1,82 % | SAR 307,60 | SAR 307,80 | SAR 299,00 | 44,48K |
| 2026-09-15 | SAR 307,60 | -2,97 % | SAR 313,80 | SAR 316,40 | SAR 305,20 | 56,67K |
| 2026-09-14 | SAR 317,00 | +0,70 % | SAR 312,00 | SAR 319,00 | SAR 312,00 | 64,37K |
| 2026-09-13 | SAR 314,80 | +1,75 % | SAR 312,80 | SAR 316,40 | SAR 308,60 | 64,87K |
| 2026-09-10 | SAR 309,40 | +0,91 % | SAR 306,00 | SAR 312,60 | SAR 303,20 | 51,94K |
| 2026-09-09 | SAR 306,60 | -0,39 % | SAR 306,40 | SAR 306,60 | SAR 302,60 | 32,15K |
| 2026-09-08 | SAR 307,80 | +2,87 % | SAR 299,00 | SAR 309,40 | SAR 296,00 | 80,67K |
| 2026-09-07 | SAR 299,20 | -0,47 % | SAR 301,00 | SAR 301,80 | SAR 296,00 | 32,30K |
| 2026-09-06 | SAR 300,60 | 0,00 % | SAR 306,80 | SAR 307,00 | SAR 299,00 | 52,87K |
| 2026-09-03 | SAR 300,60 | -2,28 % | SAR 306,80 | SAR 307,00 | SAR 299,00 | 52,87K |
| 2026-09-02 | SAR 307,60 | -2,04 % | SAR 314,00 | SAR 314,00 | SAR 295,80 | 107,97K |
| 2026-09-01 | SAR 314,00 | +7,17 % | SAR 297,00 | SAR 314,00 | SAR 294,00 | 182,87K |
| 2026-08-31 | SAR 293,00 | -1,61 % | SAR 299,00 | SAR 299,20 | SAR 292,40 | 61,23K |
| 2026-08-30 | SAR 297,80 | -2,04 % | SAR 307,00 | SAR 307,20 | SAR 293,40 | 79,58K |
| 2026-08-27 | SAR 304,00 | -2,38 % | SAR 314,00 | SAR 315,60 | SAR 299,00 | 293,57K |
| 2026-08-26 | SAR 311,40 | -3,11 % | SAR 330,00 | SAR 338,00 | SAR 310,00 | 339,70K |
| 2026-08-25 | SAR 321,40 | +5,72 % | SAR 304,00 | SAR 327,20 | SAR 299,40 | 271,73K |
| 2026-08-24 | SAR 304,00 | +1,00 % | SAR 302,00 | SAR 307,00 | SAR 300,20 | 77,43K |
| 2026-08-23 | SAR 301,00 | 0,00 % | SAR 300,20 | SAR 303,80 | SAR 299,00 | 57,19K |
| 2026-08-20 | SAR 301,00 | +3,72 % | SAR 293,80 | SAR 301,20 | SAR 289,00 | 66,31K |
| 2026-08-19 | SAR 290,20 | -0,27 % | SAR 291,00 | SAR 294,80 | SAR 285,80 | 66,33K |
| 2026-08-18 | SAR 291,00 | -3,90 % | SAR 297,60 | SAR 303,00 | SAR 288,00 | 82,69K |
| 2026-08-17 | SAR 302,80 | -1,05 % | SAR 302,00 | SAR 306,20 | SAR 297,60 | 44,19K |
| 2026-08-16 | SAR 306,00 | 0,00 % | SAR 306,00 | SAR 306,00 | SAR 306,00 | 0 |
| 2026-08-13 | SAR 306,00 | +5,30 % | SAR 290,60 | SAR 314,00 | SAR 290,60 | 304,08K |
| 2026-08-12 | SAR 290,60 | -1,82 % | SAR 291,80 | SAR 296,20 | SAR 288,80 | 72,36K |
| 2026-08-11 | SAR 296,00 | +0,54 % | SAR 295,00 | SAR 300,00 | SAR 290,40 | 168,12K |
| 2026-08-10 | SAR 294,40 | +0,75 % | SAR 292,00 | SAR 298,00 | SAR 290,00 | 80,48K |
| 2026-08-09 | SAR 292,20 | +4,66 % | SAR 279,20 | SAR 297,20 | SAR 277,00 | 186,76K |
| 2026-08-06 | SAR 279,20 | -0,36 % | SAR 280,20 | SAR 281,80 | SAR 277,20 | 41,65K |
| 2026-08-05 | SAR 280,20 | +0,79 % | SAR 278,00 | SAR 284,60 | SAR 275,00 | 111,62K |
| 2026-08-04 | SAR 278,00 | +3,58 % | SAR 271,00 | SAR 279,00 | SAR 270,20 | 145,20K |
| 2026-08-03 | SAR 268,40 | +5,25 % | SAR 254,00 | SAR 270,00 | SAR 253,20 | 260,65K |
| 2026-08-02 | SAR 255,00 | +5,72 % | SAR 240,50 | SAR 255,60 | SAR 235,00 | 136,80K |
| 2026-07-30 | SAR 241,20 | +2,64 % | SAR 236,00 | SAR 244,30 | SAR 234,00 | 175,82K |
| 2026-07-29 | SAR 235,00 | +5,81 % | SAR 221,90 | SAR 237,40 | SAR 221,90 | 115,38K |
| 2026-07-28 | SAR 222,10 | -2,59 % | SAR 228,20 | SAR 228,20 | SAR 221,00 | 20,38K |
| 2026-07-27 | SAR 228,00 | +0,35 % | SAR 227,20 | SAR 229,10 | SAR 225,00 | 31,50K |
| 2026-07-26 | SAR 227,20 | -1,65 % | SAR 232,00 | SAR 232,00 | SAR 223,00 | 42,21K |
| 2026-07-23 | SAR 231,00 | -1,74 % | SAR 236,00 | SAR 236,00 | SAR 231,00 | 29,13K |
| 2026-07-22 | SAR 235,10 | +0,04 % | SAR 233,00 | SAR 236,80 | SAR 231,90 | 27,63K |
| 2026-07-21 | SAR 235,00 | +0,82 % | SAR 233,00 | SAR 235,90 | SAR 232,30 | 24,45K |
| 2026-07-20 | SAR 233,10 | -1,65 % | SAR 236,10 | SAR 236,10 | SAR 233,00 | 41,82K |
| 2026-07-19 | SAR 237,00 | +1,89 % | SAR 233,50 | SAR 237,40 | SAR 228,70 | 41,63K |
| 2026-07-16 | SAR 232,60 | +0,43 % | SAR 231,70 | SAR 232,90 | SAR 230,20 | 17,76K |
| 2026-07-15 | SAR 231,60 | -1,36 % | SAR 234,30 | SAR 238,60 | SAR 231,60 | 24,47K |
| 2026-07-14 | SAR 234,80 | +0,26 % | SAR 233,10 | SAR 236,90 | SAR 231,00 | 43,53K |
| 2026-07-13 | SAR 234,20 | +0,39 % | SAR 235,00 | SAR 237,80 | SAR 231,70 | 72,89K |
| 2026-07-12 | SAR 233,30 | +2,91 % | SAR 225,60 | SAR 234,60 | SAR 224,10 | 71,07K |
| 2026-07-09 | SAR 226,70 | -1,65 % | SAR 230,00 | SAR 230,00 | SAR 224,30 | 31,28K |
| 2026-07-08 | SAR 230,50 | -0,30 % | SAR 231,00 | SAR 233,10 | SAR 223,00 | 67,73K |
| 2026-07-07 | SAR 231,20 | +3,77 % | SAR 222,50 | SAR 231,20 | SAR 217,20 | 123,93K |
| 2026-07-06 | SAR 222,80 | -4,79 % | SAR 234,00 | SAR 234,00 | SAR 222,30 | 72,85K |
| 2026-07-05 | SAR 234,00 | -0,43 % | SAR 235,00 | SAR 235,70 | SAR 232,00 | 29,79K |
| 2026-07-02 | SAR 235,00 | +1,91 % | SAR 232,00 | SAR 235,00 | SAR 230,20 | 89,19K |
| 2026-07-01 | SAR 230,60 | -0,95 % | SAR 235,70 | SAR 235,70 | SAR 229,40 | 43,63K |
| 2026-06-30 | SAR 232,80 | +1,79 % | SAR 230,00 | SAR 235,00 | SAR 228,60 | 81,44K |
| 2026-06-29 | SAR 228,70 | -0,52 % | SAR 230,00 | SAR 231,90 | SAR 226,30 | 69,85K |
| 2026-06-28 | SAR 229,90 | +2,54 % | SAR 224,20 | SAR 234,00 | SAR 222,80 | 74,93K |
| 2026-06-25 | SAR 224,20 | +3,70 % | SAR 217,10 | SAR 224,20 | SAR 214,10 | 107,11K |
| 2026-06-24 | SAR 216,20 | +0,46 % | SAR 214,80 | SAR 217,30 | SAR 212,00 | 71,00K |
| 2026-06-23 | SAR 215,20 | -1,42 % | SAR 221,00 | SAR 221,20 | SAR 210,00 | 123,25K |
| 2026-06-22 | SAR 218,30 | +1,72 % | SAR 214,60 | SAR 220,60 | SAR 214,10 | 119,08K |
| 2026-06-21 | SAR 214,60 | +0,37 % | SAR 213,70 | SAR 217,60 | SAR 208,90 | 85,24K |
| 2026-06-18 | SAR 213,80 | +3,99 % | SAR 206,10 | SAR 215,80 | SAR 205,30 | 234,08K |
| 2026-06-17 | SAR 205,60 | +1,88 % | SAR 202,00 | SAR 208,00 | SAR 200,00 | 112,54K |
| 2026-06-16 | SAR 201,80 | +1,92 % | SAR 198,00 | SAR 203,50 | SAR 197,90 | 78,21K |
| 2026-06-15 | SAR 198,00 | +1,54 % | SAR 195,00 | SAR 200,00 | SAR 194,50 | 90,57K |
| 2026-06-14 | SAR 195,00 | +3,17 % | SAR 190,60 | SAR 195,00 | SAR 190,50 | 89,22K |
| 2026-06-11 | SAR 189,00 | +0,21 % | SAR 188,10 | SAR 192,50 | SAR 188,10 | 44,47K |
| 2026-06-10 | SAR 188,60 | -2,78 % | SAR 194,00 | SAR 194,10 | SAR 187,20 | 50,35K |
| 2026-06-09 | SAR 194,00 | +1,62 % | SAR 190,50 | SAR 197,00 | SAR 188,60 | 168,77K |
| 2026-06-08 | SAR 190,90 | +3,64 % | SAR 184,00 | SAR 191,20 | SAR 184,00 | 105,19K |
| 2026-06-07 | SAR 184,20 | -0,54 % | SAR 185,20 | SAR 187,10 | SAR 183,50 | 48,86K |
| 2026-06-04 | SAR 185,20 | +0,65 % | SAR 184,00 | SAR 186,00 | SAR 183,30 | 39,00K |
| 2026-06-03 | SAR 184,00 | -1,97 % | SAR 187,60 | SAR 187,60 | SAR 183,20 | 40,05K |
| 2026-06-02 | SAR 187,70 | +1,30 % | SAR 185,50 | SAR 188,50 | SAR 184,80 | 35,97K |
| 2026-06-01 | SAR 185,30 | -0,91 % | SAR 186,90 | SAR 188,50 | SAR 182,90 | 43,78K |
| 2026-05-31 | SAR 187,00 | -0,80 % | SAR 188,50 | SAR 188,50 | SAR 185,40 | 22,11K |
| 2026-05-28 | SAR 188,50 | 0,00 % | SAR 188,50 | SAR 188,50 | SAR 188,50 | 0 |