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 136,40 | +1,04 % | SAR 135,20 | SAR 137,20 | SAR 134,50 | 234,20K |
| 2026-09-30 | SAR 135,00 | +0,30 % | SAR 134,70 | SAR 137,20 | SAR 134,70 | 329,72K |
| 2026-09-29 | SAR 134,60 | +2,83 % | SAR 132,50 | SAR 138,50 | SAR 132,50 | 619,11K |
| 2026-09-28 | SAR 130,90 | -5,35 % | SAR 138,30 | SAR 139,00 | SAR 130,60 | 2,16M |
| 2026-09-27 | SAR 138,30 | -0,50 % | SAR 140,90 | SAR 140,90 | SAR 137,40 | 69,98K |
| 2026-09-24 | SAR 139,00 | -2,39 % | SAR 143,00 | SAR 144,10 | SAR 139,00 | 219,66K |
| 2026-09-22 | SAR 142,40 | -1,32 % | SAR 144,30 | SAR 144,60 | SAR 142,10 | 160,55K |
| 2026-09-21 | SAR 144,30 | -1,84 % | SAR 147,00 | SAR 149,30 | SAR 143,50 | 207,12K |
| 2026-09-20 | SAR 147,00 | -0,14 % | SAR 147,00 | SAR 147,20 | SAR 145,00 | 102,73K |
| 2026-09-17 | SAR 147,20 | +3,81 % | SAR 143,40 | SAR 147,80 | SAR 143,10 | 1,09M |
| 2026-09-16 | SAR 141,80 | -1,18 % | SAR 143,00 | SAR 143,30 | SAR 140,50 | 303,44K |
| 2026-09-15 | SAR 143,50 | +0,63 % | SAR 142,70 | SAR 144,00 | SAR 141,20 | 254,19K |
| 2026-09-14 | SAR 142,60 | +3,71 % | SAR 137,00 | SAR 144,40 | SAR 137,00 | 495,39K |
| 2026-09-13 | SAR 137,50 | -0,07 % | SAR 137,80 | SAR 139,60 | SAR 136,70 | 155,91K |
| 2026-09-10 | SAR 137,60 | +0,44 % | SAR 135,00 | SAR 139,50 | SAR 135,00 | 351,43K |
| 2026-09-09 | SAR 137,00 | -1,79 % | SAR 139,30 | SAR 139,30 | SAR 135,30 | 268,64K |
| 2026-09-08 | SAR 139,50 | +0,58 % | SAR 138,70 | SAR 140,40 | SAR 138,70 | 176,73K |
| 2026-09-07 | SAR 138,70 | +2,06 % | SAR 136,60 | SAR 139,70 | SAR 136,60 | 185,40K |
| 2026-09-06 | SAR 135,90 | 0,00 % | SAR 132,50 | SAR 135,90 | SAR 132,50 | 197,62K |
| 2026-09-03 | SAR 135,90 | +2,03 % | SAR 132,50 | SAR 135,90 | SAR 132,50 | 197,62K |
| 2026-09-02 | SAR 133,20 | -1,04 % | SAR 134,00 | SAR 135,40 | SAR 133,20 | 168,37K |
| 2026-09-01 | SAR 134,60 | -1,54 % | SAR 136,50 | SAR 138,50 | SAR 134,30 | 226,38K |
| 2026-08-31 | SAR 136,70 | -0,94 % | SAR 137,60 | SAR 138,00 | SAR 136,00 | 87,52K |
| 2026-08-30 | SAR 138,00 | -1,22 % | SAR 140,70 | SAR 141,80 | SAR 138,00 | 62,10K |
| 2026-08-27 | SAR 139,70 | -0,92 % | SAR 142,00 | SAR 142,00 | SAR 139,70 | 265,19K |
| 2026-08-26 | SAR 141,00 | -1,40 % | SAR 143,60 | SAR 143,80 | SAR 140,40 | 263,86K |
| 2026-08-25 | SAR 143,00 | +5,85 % | SAR 135,30 | SAR 145,00 | SAR 135,00 | 912,03K |
| 2026-08-24 | SAR 135,10 | -0,95 % | SAR 136,30 | SAR 138,50 | SAR 134,00 | 324,93K |
| 2026-08-23 | SAR 136,40 | +0,96 % | SAR 135,30 | SAR 137,00 | SAR 134,80 | 145,19K |
| 2026-08-20 | SAR 135,10 | -0,07 % | SAR 135,00 | SAR 136,10 | SAR 134,40 | 252,85K |
| 2026-08-19 | SAR 135,20 | -2,45 % | SAR 138,60 | SAR 138,60 | SAR 134,10 | 386,58K |
| 2026-08-18 | SAR 138,60 | +1,17 % | SAR 136,90 | SAR 138,70 | SAR 135,70 | 334,71K |
| 2026-08-17 | SAR 137,00 | +1,48 % | SAR 139,00 | SAR 141,90 | SAR 136,20 | 389,36K |
| 2026-08-16 | SAR 135,00 | 0,00 % | SAR 135,00 | SAR 135,00 | SAR 135,00 | 0 |
| 2026-08-13 | SAR 135,00 | -2,32 % | SAR 137,00 | SAR 139,20 | SAR 135,00 | 252,29K |
| 2026-08-12 | SAR 138,20 | +0,51 % | SAR 137,70 | SAR 139,40 | SAR 136,10 | 376,10K |
| 2026-08-11 | SAR 137,50 | +5,77 % | SAR 130,60 | SAR 138,00 | SAR 128,30 | 548,92K |
| 2026-08-10 | SAR 130,00 | -2,26 % | SAR 134,90 | SAR 134,90 | SAR 127,10 | 455,58K |
| 2026-08-09 | SAR 133,00 | +2,39 % | SAR 130,00 | SAR 134,50 | SAR 130,00 | 126,42K |
| 2026-08-06 | SAR 129,90 | +2,53 % | SAR 126,00 | SAR 131,70 | SAR 123,10 | 547,48K |
| 2026-08-05 | SAR 126,70 | -1,86 % | SAR 129,00 | SAR 129,60 | SAR 126,60 | 392,17K |
| 2026-08-04 | SAR 129,10 | -2,20 % | SAR 132,00 | SAR 132,40 | SAR 129,10 | 320,87K |
| 2026-08-03 | SAR 132,00 | -1,49 % | SAR 134,00 | SAR 134,60 | SAR 127,30 | 750,40K |
| 2026-08-02 | SAR 134,00 | +2,92 % | SAR 128,30 | SAR 134,50 | SAR 128,30 | 97,46K |
| 2026-07-30 | SAR 130,20 | -1,36 % | SAR 130,50 | SAR 132,80 | SAR 129,80 | 206,72K |
| 2026-07-29 | SAR 132,00 | -0,83 % | SAR 132,90 | SAR 134,00 | SAR 130,80 | 225,25K |
| 2026-07-28 | SAR 133,10 | -0,89 % | SAR 136,10 | SAR 136,10 | SAR 132,50 | 263,58K |
| 2026-07-27 | SAR 134,30 | -2,61 % | SAR 137,90 | SAR 138,10 | SAR 134,30 | 367,43K |
| 2026-07-26 | SAR 137,90 | +0,88 % | SAR 136,70 | SAR 137,90 | SAR 136,40 | 39,14K |
| 2026-07-23 | SAR 136,70 | +0,81 % | SAR 135,50 | SAR 137,00 | SAR 134,00 | 184,16K |
| 2026-07-22 | SAR 135,60 | -1,74 % | SAR 138,00 | SAR 138,60 | SAR 135,10 | 277,83K |
| 2026-07-21 | SAR 138,00 | +0,73 % | SAR 137,00 | SAR 140,00 | SAR 137,00 | 412,47K |
| 2026-07-20 | SAR 137,00 | +2,24 % | SAR 134,40 | SAR 138,70 | SAR 134,40 | 308,93K |
| 2026-07-19 | SAR 134,00 | -3,60 % | SAR 139,00 | SAR 139,00 | SAR 133,80 | 138,55K |
| 2026-07-16 | SAR 139,00 | +1,76 % | SAR 137,00 | SAR 140,20 | SAR 137,00 | 1,16M |
| 2026-07-15 | SAR 136,60 | -0,07 % | SAR 136,70 | SAR 139,90 | SAR 136,30 | 564,70K |
| 2026-07-14 | SAR 136,70 | +1,26 % | SAR 135,00 | SAR 138,50 | SAR 132,60 | 717,05K |
| 2026-07-13 | SAR 135,00 | -3,57 % | SAR 140,20 | SAR 141,30 | SAR 131,00 | 1,35M |
| 2026-07-12 | SAR 140,00 | +3,70 % | SAR 135,00 | SAR 141,40 | SAR 135,00 | 646,96K |
| 2026-07-09 | SAR 135,00 | -10,00 % | SAR 147,60 | SAR 148,60 | SAR 135,00 | 2,02M |
| 2026-07-08 | SAR 150,00 | -0,46 % | SAR 150,70 | SAR 151,90 | SAR 148,80 | 349,18K |
| 2026-07-07 | SAR 150,70 | +0,07 % | SAR 150,50 | SAR 151,80 | SAR 146,40 | 445,38K |
| 2026-07-06 | SAR 150,60 | +2,10 % | SAR 147,50 | SAR 152,50 | SAR 146,50 | 943,40K |
| 2026-07-05 | SAR 147,50 | -0,34 % | SAR 147,00 | SAR 147,90 | SAR 144,20 | 824,80K |
| 2026-07-02 | SAR 148,00 | -3,58 % | SAR 153,00 | SAR 153,00 | SAR 146,30 | 2,09M |
| 2026-07-01 | SAR 153,50 | -0,71 % | SAR 153,10 | SAR 156,80 | SAR 152,80 | 1,87M |
| 2026-06-30 | SAR 154,60 | -0,58 % | SAR 155,50 | SAR 156,30 | SAR 154,20 | 303,59K |
| 2026-06-29 | SAR 155,50 | +1,63 % | SAR 153,10 | SAR 156,80 | SAR 153,00 | 179,22K |
| 2026-06-28 | SAR 153,00 | 0,00 % | SAR 152,00 | SAR 153,60 | SAR 152,00 | 57,71K |
| 2026-06-25 | SAR 153,00 | +0,13 % | SAR 152,60 | SAR 153,90 | SAR 151,70 | 203,32K |
| 2026-06-24 | SAR 152,80 | -0,46 % | SAR 153,00 | SAR 154,30 | SAR 152,10 | 156,87K |
| 2026-06-23 | SAR 153,50 | -0,65 % | SAR 153,40 | SAR 154,70 | SAR 152,90 | 152,40K |
| 2026-06-22 | SAR 154,50 | -0,19 % | SAR 154,00 | SAR 155,80 | SAR 152,60 | 322,13K |
| 2026-06-21 | SAR 154,80 | -2,09 % | SAR 157,40 | SAR 157,40 | SAR 154,40 | 57,99K |
| 2026-06-18 | SAR 158,10 | +0,06 % | SAR 157,10 | SAR 158,20 | SAR 155,90 | 158,97K |
| 2026-06-17 | SAR 158,00 | +1,35 % | SAR 157,40 | SAR 158,00 | SAR 155,50 | 155,65K |
| 2026-06-16 | SAR 155,90 | -0,06 % | SAR 157,60 | SAR 158,40 | SAR 155,40 | 133,71K |
| 2026-06-15 | SAR 156,00 | +0,06 % | SAR 155,90 | SAR 159,60 | SAR 155,90 | 114,58K |
| 2026-06-14 | SAR 155,90 | +0,06 % | SAR 158,80 | SAR 159,00 | SAR 155,40 | 115,72K |
| 2026-06-11 | SAR 155,80 | -0,13 % | SAR 156,00 | SAR 158,00 | SAR 155,10 | 113,57K |
| 2026-06-10 | SAR 156,00 | 0,00 % | SAR 157,00 | SAR 158,00 | SAR 154,70 | 396,77K |
| 2026-06-09 | SAR 156,00 | +1,36 % | SAR 153,50 | SAR 156,00 | SAR 150,90 | 434,78K |
| 2026-06-08 | SAR 153,90 | -0,06 % | SAR 153,80 | SAR 154,90 | SAR 152,10 | 437,13K |
| 2026-06-07 | SAR 154,00 | +1,45 % | SAR 149,30 | SAR 154,80 | SAR 149,30 | 264,55K |
| 2026-06-04 | SAR 151,80 | +1,67 % | SAR 149,00 | SAR 151,80 | SAR 148,50 | 270,21K |
| 2026-06-03 | SAR 149,30 | +3,68 % | SAR 144,00 | SAR 149,30 | SAR 142,80 | 406,04K |
| 2026-06-02 | SAR 144,00 | -4,38 % | SAR 149,00 | SAR 150,20 | SAR 142,90 | 671,11K |
| 2026-06-01 | SAR 150,60 | -0,07 % | SAR 150,50 | SAR 155,90 | SAR 149,60 | 412,37K |
| 2026-05-31 | SAR 150,70 | -0,20 % | SAR 151,10 | SAR 152,60 | SAR 148,50 | 111,18K |
| 2026-05-28 | SAR 151,00 | 0,00 % | SAR 151,00 | SAR 151,00 | SAR 151,00 | 0 |