Saudi Reinsurance Company 8200
TADAWUL · Saudi-Arabien · Finanzen
SAR 26,40+0,04 (+0,15 %)
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 26,40 | +0,15 % | SAR 26,50 | SAR 26,50 | SAR 25,92 | 709,24K |
| 2026-09-30 | SAR 26,36 | +0,30 % | SAR 26,34 | SAR 26,78 | SAR 26,30 | 484,22K |
| 2026-09-29 | SAR 26,28 | -2,01 % | SAR 26,82 | SAR 27,14 | SAR 26,28 | 657,86K |
| 2026-09-28 | SAR 26,82 | -1,76 % | SAR 27,22 | SAR 27,48 | SAR 26,70 | 489,88K |
| 2026-09-27 | SAR 27,30 | -1,59 % | SAR 27,72 | SAR 28,00 | SAR 26,94 | 727,11K |
| 2026-09-24 | SAR 27,74 | -1,42 % | SAR 28,50 | SAR 29,08 | SAR 27,74 | 1,05M |
| 2026-09-22 | SAR 28,14 | -0,99 % | SAR 28,42 | SAR 28,56 | SAR 28,10 | 591,09K |
| 2026-09-21 | SAR 28,42 | +0,64 % | SAR 28,24 | SAR 28,58 | SAR 28,24 | 758,90K |
| 2026-09-20 | SAR 28,24 | -2,01 % | SAR 28,96 | SAR 29,00 | SAR 28,08 | 1,09M |
| 2026-09-17 | SAR 28,82 | +1,26 % | SAR 28,56 | SAR 29,30 | SAR 28,56 | 1,39M |
| 2026-09-16 | SAR 28,46 | +0,57 % | SAR 28,32 | SAR 28,98 | SAR 28,28 | 1,06M |
| 2026-09-15 | SAR 28,30 | -2,08 % | SAR 28,60 | SAR 29,12 | SAR 28,26 | 1,73M |
| 2026-09-14 | SAR 28,90 | +0,28 % | SAR 28,84 | SAR 29,94 | SAR 28,50 | 3,22M |
| 2026-09-13 | SAR 28,82 | +3,67 % | SAR 28,56 | SAR 29,20 | SAR 28,20 | 5,15M |
| 2026-09-10 | SAR 27,80 | +9,97 % | SAR 26,04 | SAR 27,80 | SAR 26,04 | 3,64M |
| 2026-09-09 | SAR 25,28 | +0,08 % | SAR 25,24 | SAR 25,28 | SAR 25,02 | 472,07K |
| 2026-09-08 | SAR 25,26 | +0,72 % | SAR 25,04 | SAR 25,26 | SAR 24,78 | 585,38K |
| 2026-09-07 | SAR 25,08 | -1,72 % | SAR 25,30 | SAR 25,34 | SAR 25,06 | 498,70K |
| 2026-09-06 | SAR 25,52 | 0,00 % | SAR 25,60 | SAR 25,72 | SAR 25,44 | 623,66K |
| 2026-09-03 | SAR 25,52 | -0,31 % | SAR 25,60 | SAR 25,72 | SAR 25,44 | 623,66K |
| 2026-09-02 | SAR 25,60 | -0,78 % | SAR 25,88 | SAR 25,88 | SAR 25,34 | 777,63K |
| 2026-09-01 | SAR 25,80 | -1,60 % | SAR 26,18 | SAR 26,36 | SAR 25,76 | 639,16K |
| 2026-08-31 | SAR 26,22 | -3,32 % | SAR 27,10 | SAR 27,10 | SAR 26,20 | 1,11M |
| 2026-08-30 | SAR 27,12 | +1,35 % | SAR 27,00 | SAR 27,40 | SAR 26,82 | 1,47M |
| 2026-08-27 | SAR 26,76 | -0,74 % | SAR 26,96 | SAR 27,10 | SAR 26,64 | 785,05K |
| 2026-08-26 | SAR 26,96 | -1,75 % | SAR 27,44 | SAR 27,50 | SAR 26,84 | 798,10K |
| 2026-08-25 | SAR 27,44 | +2,69 % | SAR 27,20 | SAR 28,36 | SAR 27,00 | 4,42M |
| 2026-08-24 | SAR 26,72 | +9,96 % | SAR 24,30 | SAR 26,72 | SAR 24,20 | 2,80M |
| 2026-08-23 | SAR 24,30 | +0,37 % | SAR 24,20 | SAR 24,50 | SAR 24,11 | 922,79K |
| 2026-08-20 | SAR 24,21 | -0,37 % | SAR 24,00 | SAR 24,33 | SAR 24,00 | 647,83K |
| 2026-08-19 | SAR 24,30 | +0,33 % | SAR 24,20 | SAR 24,57 | SAR 24,18 | 464,50K |
| 2026-08-18 | SAR 24,22 | -1,46 % | SAR 24,52 | SAR 24,58 | SAR 24,18 | 484,89K |
| 2026-08-17 | SAR 24,58 | -0,28 % | SAR 24,78 | SAR 24,90 | SAR 24,55 | 449,40K |
| 2026-08-16 | SAR 24,65 | 0,00 % | SAR 24,65 | SAR 24,65 | SAR 24,65 | 0 |
| 2026-08-13 | SAR 24,65 | +1,86 % | SAR 24,20 | SAR 24,95 | SAR 24,20 | 1,12M |
| 2026-08-12 | SAR 24,20 | +0,08 % | SAR 24,17 | SAR 24,37 | SAR 24,03 | 292,74K |
| 2026-08-11 | SAR 24,18 | +0,46 % | SAR 24,10 | SAR 24,54 | SAR 23,91 | 766,88K |
| 2026-08-10 | SAR 24,07 | -1,76 % | SAR 24,50 | SAR 24,68 | SAR 24,07 | 708,61K |
| 2026-08-09 | SAR 24,50 | +1,58 % | SAR 24,01 | SAR 24,78 | SAR 23,59 | 886,39K |
| 2026-08-06 | SAR 24,12 | -2,19 % | SAR 24,76 | SAR 24,76 | SAR 24,01 | 847,57K |
| 2026-08-05 | SAR 24,66 | -0,96 % | SAR 24,98 | SAR 25,02 | SAR 24,64 | 853,70K |
| 2026-08-04 | SAR 24,90 | -0,88 % | SAR 25,30 | SAR 25,30 | SAR 24,67 | 881,67K |
| 2026-08-03 | SAR 25,12 | +5,72 % | SAR 24,90 | SAR 25,54 | SAR 24,10 | 2,35M |
| 2026-08-02 | SAR 23,76 | -0,59 % | SAR 23,85 | SAR 24,11 | SAR 23,75 | 430,20K |
| 2026-07-30 | SAR 23,90 | -2,92 % | SAR 24,84 | SAR 24,84 | SAR 23,31 | 567,71K |
| 2026-07-29 | SAR 24,62 | -0,73 % | SAR 24,92 | SAR 25,10 | SAR 24,48 | 152,03K |
| 2026-07-28 | SAR 24,80 | -2,36 % | SAR 25,40 | SAR 25,40 | SAR 24,80 | 172,81K |
| 2026-07-27 | SAR 25,40 | -1,55 % | SAR 25,88 | SAR 25,90 | SAR 25,34 | 231,11K |
| 2026-07-26 | SAR 25,80 | -0,31 % | SAR 25,92 | SAR 26,20 | SAR 25,78 | 181,51K |
| 2026-07-23 | SAR 25,88 | -0,46 % | SAR 25,80 | SAR 26,18 | SAR 25,80 | 140,11K |
| 2026-07-22 | SAR 26,00 | +0,39 % | SAR 25,80 | SAR 26,14 | SAR 25,68 | 176,27K |
| 2026-07-21 | SAR 25,90 | -0,77 % | SAR 25,82 | SAR 26,34 | SAR 25,82 | 149,67K |
| 2026-07-20 | SAR 26,10 | +1,01 % | SAR 25,80 | SAR 26,28 | SAR 25,76 | 215,27K |
| 2026-07-19 | SAR 25,84 | -3,22 % | SAR 26,32 | SAR 26,46 | SAR 25,84 | 222,08K |
| 2026-07-16 | SAR 26,70 | -1,11 % | SAR 26,90 | SAR 26,96 | SAR 26,06 | 379,45K |
| 2026-07-15 | SAR 27,00 | +0,90 % | SAR 26,80 | SAR 27,46 | SAR 26,74 | 518,11K |
| 2026-07-14 | SAR 26,76 | +0,38 % | SAR 26,90 | SAR 27,00 | SAR 26,64 | 661,12K |
| 2026-07-13 | SAR 26,66 | +1,76 % | SAR 26,08 | SAR 26,84 | SAR 26,08 | 354,67K |
| 2026-07-12 | SAR 26,20 | -0,38 % | SAR 26,28 | SAR 26,60 | SAR 26,18 | 159,57K |
| 2026-07-09 | SAR 26,30 | +1,94 % | SAR 25,72 | SAR 26,50 | SAR 25,50 | 391,88K |
| 2026-07-08 | SAR 25,80 | -2,49 % | SAR 26,18 | SAR 26,28 | SAR 25,74 | 258,66K |
| 2026-07-07 | SAR 26,46 | +2,72 % | SAR 25,76 | SAR 26,84 | SAR 25,70 | 803,63K |
| 2026-07-06 | SAR 25,76 | -0,39 % | SAR 25,82 | SAR 26,28 | SAR 25,54 | 463,93K |
| 2026-07-05 | SAR 25,86 | -2,85 % | SAR 26,60 | SAR 26,60 | SAR 25,80 | 641,66K |
| 2026-07-02 | SAR 26,62 | +1,76 % | SAR 26,16 | SAR 26,84 | SAR 26,02 | 377,69K |
| 2026-07-01 | SAR 26,16 | +1,40 % | SAR 25,64 | SAR 26,24 | SAR 25,64 | 369,49K |
| 2026-06-30 | SAR 25,80 | -1,45 % | SAR 26,22 | SAR 26,30 | SAR 25,60 | 715,20K |
| 2026-06-29 | SAR 26,18 | +0,31 % | SAR 26,10 | SAR 26,52 | SAR 25,90 | 450,21K |
| 2026-06-28 | SAR 26,10 | -0,46 % | SAR 26,22 | SAR 26,52 | SAR 25,74 | 313,82K |
| 2026-06-25 | SAR 26,22 | -1,58 % | SAR 26,66 | SAR 26,74 | SAR 26,22 | 281,01K |
| 2026-06-24 | SAR 26,64 | -0,52 % | SAR 26,72 | SAR 26,84 | SAR 26,60 | 216,71K |
| 2026-06-23 | SAR 26,78 | -1,62 % | SAR 27,26 | SAR 27,42 | SAR 26,74 | 497,96K |
| 2026-06-22 | SAR 27,22 | +2,25 % | SAR 26,62 | SAR 27,24 | SAR 26,40 | 400,71K |
| 2026-06-21 | SAR 26,62 | -0,97 % | SAR 26,88 | SAR 27,00 | SAR 26,56 | 129,16K |
| 2026-06-18 | SAR 26,88 | -0,37 % | SAR 26,88 | SAR 27,10 | SAR 26,80 | 227,75K |
| 2026-06-17 | SAR 26,98 | -1,46 % | SAR 27,34 | SAR 27,34 | SAR 26,94 | 465,22K |
| 2026-06-16 | SAR 27,38 | 0,00 % | SAR 27,38 | SAR 27,60 | SAR 27,16 | 295,52K |
| 2026-06-15 | SAR 27,38 | -0,07 % | SAR 27,50 | SAR 27,52 | SAR 27,06 | 383,14K |
| 2026-06-14 | SAR 27,40 | +2,78 % | SAR 26,66 | SAR 27,68 | SAR 26,66 | 1,01M |
| 2026-06-11 | SAR 26,66 | -0,89 % | SAR 26,86 | SAR 26,90 | SAR 26,46 | 443,18K |
| 2026-06-10 | SAR 26,90 | +2,28 % | SAR 26,24 | SAR 27,22 | SAR 26,24 | 1,19M |
| 2026-06-09 | SAR 26,30 | +1,23 % | SAR 25,82 | SAR 26,44 | SAR 25,82 | 1,24M |
| 2026-06-08 | SAR 25,98 | +0,70 % | SAR 25,74 | SAR 26,00 | SAR 25,46 | 386,18K |
| 2026-06-07 | SAR 25,80 | -0,39 % | SAR 25,90 | SAR 26,06 | SAR 25,66 | 266,37K |
| 2026-06-04 | SAR 25,90 | -0,38 % | SAR 26,00 | SAR 26,20 | SAR 25,82 | 477,25K |
| 2026-06-03 | SAR 26,00 | -0,46 % | SAR 26,24 | SAR 26,24 | SAR 25,80 | 349,99K |
| 2026-06-02 | SAR 26,12 | -0,46 % | SAR 26,18 | SAR 26,78 | SAR 25,90 | 987,68K |
| 2026-06-01 | SAR 26,24 | -0,30 % | SAR 26,50 | SAR 26,62 | SAR 26,16 | 280,03K |
| 2026-05-31 | SAR 26,32 | +1,94 % | SAR 25,82 | SAR 26,60 | SAR 25,82 | 362,69K |
| 2026-05-28 | SAR 25,82 | 0,00 % | SAR 25,82 | SAR 25,82 | SAR 25,82 | 0 |