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 |
|---|---|---|---|---|---|---|
| 2026-09-30 | SAR 65,65 | -3,10 % | SAR 67,00 | SAR 68,95 | SAR 64,50 | 31,74K |
| 2026-09-29 | SAR 67,75 | -3,08 % | SAR 69,50 | SAR 69,55 | SAR 67,55 | 4,05K |
| 2026-09-28 | SAR 69,90 | -0,21 % | SAR 70,20 | SAR 71,40 | SAR 69,90 | 8,91K |
| 2026-09-27 | SAR 70,05 | +0,07 % | SAR 71,95 | SAR 72,00 | SAR 70,05 | 1,85K |
| 2026-09-24 | SAR 70,00 | +0,07 % | SAR 70,00 | SAR 72,00 | SAR 68,95 | 33,74K |
| 2026-09-22 | SAR 69,95 | -0,50 % | SAR 70,05 | SAR 70,90 | SAR 69,00 | 27,64K |
| 2026-09-21 | SAR 70,30 | -0,92 % | SAR 70,85 | SAR 72,05 | SAR 69,30 | 57,84K |
| 2026-09-20 | SAR 70,95 | +10,17 % | SAR 67,00 | SAR 72,60 | SAR 66,75 | 69,19K |
| 2026-09-17 | SAR 64,40 | +3,87 % | SAR 62,15 | SAR 67,00 | SAR 62,00 | 46,37K |
| 2026-09-16 | SAR 62,00 | +0,98 % | SAR 61,90 | SAR 62,50 | SAR 61,70 | 29,05K |
| 2026-09-15 | SAR 61,40 | +0,66 % | SAR 60,00 | SAR 62,80 | SAR 60,00 | 16,80K |
| 2026-09-14 | SAR 61,00 | +1,16 % | SAR 60,15 | SAR 61,00 | SAR 59,70 | 2,10K |
| 2026-09-13 | SAR 60,30 | 0,00 % | SAR 60,15 | SAR 60,30 | SAR 60,15 | 410 |
| 2026-09-10 | SAR 60,30 | +0,33 % | SAR 60,80 | SAR 61,80 | SAR 60,00 | 7,56K |
| 2026-09-09 | SAR 60,10 | +0,67 % | SAR 60,75 | SAR 60,80 | SAR 60,00 | 5,90K |
| 2026-09-08 | SAR 59,70 | -1,57 % | SAR 59,05 | SAR 61,00 | SAR 58,85 | 6,19K |
| 2026-09-07 | SAR 60,65 | +1,25 % | SAR 60,85 | SAR 61,00 | SAR 60,50 | 1,82K |
| 2026-09-06 | SAR 59,90 | 0,00 % | SAR 58,80 | SAR 59,90 | SAR 57,00 | 17,82K |
| 2026-09-03 | SAR 59,90 | +1,87 % | SAR 58,80 | SAR 59,90 | SAR 57,00 | 17,82K |
| 2026-09-02 | SAR 58,80 | -6,67 % | SAR 62,80 | SAR 63,00 | SAR 58,00 | 59,89K |
| 2026-09-01 | SAR 63,00 | +6,33 % | SAR 59,90 | SAR 65,00 | SAR 59,25 | 60,11K |
| 2026-08-31 | SAR 59,25 | +7,14 % | SAR 56,80 | SAR 61,80 | SAR 56,80 | 129,31K |
| 2026-08-30 | SAR 55,30 | +0,18 % | SAR 55,10 | SAR 55,40 | SAR 53,75 | 4,75K |
| 2026-08-27 | SAR 55,20 | 0,00 % | SAR 53,70 | SAR 55,35 | SAR 53,70 | 11,88K |
| 2026-08-26 | SAR 55,20 | +2,79 % | SAR 53,70 | SAR 55,35 | SAR 53,70 | 11,88K |
| 2026-08-25 | SAR 53,70 | +3,27 % | SAR 52,00 | SAR 53,80 | SAR 52,00 | 18,17K |
| 2026-08-24 | SAR 52,00 | 0,00 % | SAR 52,00 | SAR 52,00 | SAR 52,00 | 19 |
| 2026-08-23 | SAR 52,00 | -2,62 % | SAR 52,05 | SAR 52,05 | SAR 52,00 | 200 |
| 2026-08-20 | SAR 53,40 | +3,49 % | SAR 52,80 | SAR 53,65 | SAR 51,90 | 4,34K |
| 2026-08-19 | SAR 51,60 | -3,55 % | SAR 53,00 | SAR 53,35 | SAR 51,05 | 4,72K |
| 2026-08-18 | SAR 53,50 | +0,75 % | SAR 52,80 | SAR 53,75 | SAR 51,60 | 6,72K |
| 2026-08-17 | SAR 53,10 | -1,21 % | SAR 53,90 | SAR 53,90 | SAR 53,10 | 1,65K |
| 2026-08-16 | SAR 53,75 | 0,00 % | SAR 53,75 | SAR 53,75 | SAR 53,75 | 0 |
| 2026-08-13 | SAR 53,75 | +2,38 % | SAR 53,90 | SAR 53,90 | SAR 52,30 | 1,59K |
| 2026-08-12 | SAR 52,50 | +0,48 % | SAR 51,20 | SAR 52,55 | SAR 51,20 | 1,39K |
| 2026-08-11 | SAR 52,25 | -1,79 % | SAR 52,50 | SAR 53,95 | SAR 52,05 | 53,84K |
| 2026-08-10 | SAR 53,20 | +1,14 % | SAR 52,20 | SAR 53,60 | SAR 52,00 | 3,93K |
| 2026-08-09 | SAR 52,60 | 0,00 % | SAR 52,60 | SAR 52,60 | SAR 52,60 | 100 |
| 2026-08-06 | SAR 52,60 | -0,19 % | SAR 52,60 | SAR 52,60 | SAR 52,60 | 444 |
| 2026-08-05 | SAR 52,70 | -1,86 % | SAR 55,00 | SAR 55,00 | SAR 52,50 | 5,93K |
| 2026-08-04 | SAR 53,70 | +0,56 % | SAR 53,00 | SAR 53,95 | SAR 52,40 | 13,59K |
| 2026-08-03 | SAR 53,40 | +1,52 % | SAR 52,60 | SAR 53,70 | SAR 52,40 | 1,14K |
| 2026-08-02 | SAR 52,60 | -3,04 % | SAR 52,60 | SAR 52,60 | SAR 52,60 | 765 |
| 2026-07-30 | SAR 54,25 | +2,36 % | SAR 53,10 | SAR 54,25 | SAR 50,80 | 3,24K |
| 2026-07-29 | SAR 53,00 | -0,93 % | SAR 53,45 | SAR 53,50 | SAR 49,00 | 60,45K |
| 2026-07-28 | SAR 53,50 | -7,04 % | SAR 55,50 | SAR 56,70 | SAR 53,50 | 11,04K |
| 2026-07-27 | SAR 57,55 | +3,69 % | SAR 55,50 | SAR 58,10 | SAR 55,50 | 5,39K |
| 2026-07-26 | SAR 55,50 | -0,18 % | SAR 56,30 | SAR 56,30 | SAR 55,50 | 284 |
| 2026-07-23 | SAR 55,60 | +2,02 % | SAR 54,00 | SAR 55,75 | SAR 54,00 | 2,49K |
| 2026-07-22 | SAR 54,50 | -1,71 % | SAR 54,55 | SAR 54,75 | SAR 54,50 | 1,36K |
| 2026-07-21 | SAR 55,45 | -0,89 % | SAR 56,25 | SAR 56,90 | SAR 55,45 | 1,32K |
| 2026-07-20 | SAR 55,95 | -1,32 % | SAR 56,55 | SAR 56,55 | SAR 55,40 | 4,03K |
| 2026-07-19 | SAR 56,70 | -2,24 % | SAR 58,00 | SAR 58,00 | SAR 56,70 | 558 |
| 2026-07-16 | SAR 58,00 | 0,00 % | SAR 58,55 | SAR 59,75 | SAR 57,40 | 36,08K |
| 2026-07-15 | SAR 58,00 | -1,02 % | SAR 56,90 | SAR 58,15 | SAR 56,90 | 9,71K |
| 2026-07-14 | SAR 58,60 | +1,03 % | SAR 58,60 | SAR 58,60 | SAR 58,60 | 243 |
| 2026-07-13 | SAR 58,00 | +2,65 % | SAR 56,05 | SAR 58,15 | SAR 56,05 | 13,40K |
| 2026-07-12 | SAR 56,50 | -3,42 % | SAR 57,00 | SAR 57,10 | SAR 55,50 | 11,24K |
| 2026-07-09 | SAR 58,50 | +2,90 % | SAR 57,00 | SAR 59,55 | SAR 57,00 | 12,28K |
| 2026-07-08 | SAR 56,85 | -0,26 % | SAR 57,45 | SAR 59,50 | SAR 56,25 | 17,26K |
| 2026-07-07 | SAR 57,00 | +4,20 % | SAR 55,75 | SAR 59,55 | SAR 55,00 | 18,92K |
| 2026-07-06 | SAR 54,70 | -2,32 % | SAR 55,75 | SAR 56,70 | SAR 52,55 | 97,16K |
| 2026-07-05 | SAR 56,00 | -6,90 % | SAR 58,95 | SAR 58,95 | SAR 52,00 | 32,77K |
| 2026-07-02 | SAR 60,15 | -0,66 % | SAR 60,25 | SAR 60,25 | SAR 59,50 | 3,91K |
| 2026-07-01 | SAR 60,55 | +2,98 % | SAR 60,00 | SAR 61,50 | SAR 59,10 | 10,40K |
| 2026-06-30 | SAR 58,80 | -2,00 % | SAR 59,10 | SAR 59,55 | SAR 57,55 | 4,06K |
| 2026-06-29 | SAR 60,00 | +2,56 % | SAR 59,05 | SAR 61,15 | SAR 58,65 | 22,78K |
| 2026-06-28 | SAR 58,50 | -4,88 % | SAR 61,00 | SAR 61,05 | SAR 57,15 | 11,03K |
| 2026-06-25 | SAR 61,50 | +0,82 % | SAR 60,85 | SAR 61,85 | SAR 60,85 | 12,99K |
| 2026-06-24 | SAR 61,00 | -2,24 % | SAR 62,60 | SAR 62,60 | SAR 61,00 | 9,37K |
| 2026-06-23 | SAR 62,40 | -2,27 % | SAR 63,70 | SAR 64,40 | SAR 62,30 | 18,19K |
| 2026-06-22 | SAR 63,85 | +0,71 % | SAR 63,20 | SAR 64,55 | SAR 63,20 | 8,16K |
| 2026-06-21 | SAR 63,40 | +0,24 % | SAR 63,10 | SAR 63,40 | SAR 62,55 | 4,48K |
| 2026-06-18 | SAR 63,25 | +0,16 % | SAR 63,00 | SAR 63,75 | SAR 62,00 | 16,62K |
| 2026-06-17 | SAR 63,15 | +1,45 % | SAR 61,90 | SAR 63,70 | SAR 61,60 | 24,74K |
| 2026-06-16 | SAR 62,25 | +0,40 % | SAR 62,30 | SAR 63,00 | SAR 61,85 | 4,33K |
| 2026-06-15 | SAR 62,00 | -0,16 % | SAR 60,75 | SAR 62,35 | SAR 58,90 | 16,19K |
| 2026-06-14 | SAR 62,10 | -3,12 % | SAR 64,15 | SAR 65,05 | SAR 62,10 | 31,38K |
| 2026-06-11 | SAR 64,10 | +4,91 % | SAR 61,00 | SAR 64,20 | SAR 61,00 | 105,16K |
| 2026-06-10 | SAR 61,10 | -1,45 % | SAR 61,80 | SAR 63,00 | SAR 60,20 | 33,55K |
| 2026-06-09 | SAR 62,00 | -1,59 % | SAR 63,45 | SAR 63,45 | SAR 61,15 | 47,79K |
| 2026-06-08 | SAR 63,00 | +0,88 % | SAR 62,90 | SAR 63,50 | SAR 61,85 | 23,13K |
| 2026-06-07 | SAR 62,45 | -1,73 % | SAR 63,05 | SAR 63,90 | SAR 62,45 | 2,74K |
| 2026-06-04 | SAR 63,55 | +0,71 % | SAR 63,00 | SAR 65,90 | SAR 63,00 | 101,41K |
| 2026-06-03 | SAR 63,10 | -0,32 % | SAR 63,00 | SAR 63,25 | SAR 62,50 | 2,27K |
| 2026-06-02 | SAR 63,30 | -0,63 % | SAR 62,65 | SAR 63,50 | SAR 61,70 | 16,73K |
| 2026-06-01 | SAR 63,70 | +3,16 % | SAR 61,80 | SAR 64,45 | SAR 61,70 | 34,82K |
| 2026-05-31 | SAR 61,75 | +1,48 % | SAR 60,00 | SAR 63,60 | SAR 60,00 | 25,94K |
| 2026-05-28 | SAR 60,85 | 0,00 % | SAR 60,85 | SAR 60,85 | SAR 60,85 | 0 |
| 2026-05-27 | SAR 60,85 | 0,00 % | SAR 60,85 | SAR 60,85 | SAR 60,85 | 0 |