14,415€
-2,44%
Echtzeit-Aktienkurs AB SAGAX B
Bid:
Ask:
Aktienkurse zur AB SAGAX B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 14,79 | 14,81 | 14,39 | 14,40 | -2,54% | - |
| 17.09.2026 | 14,81 | 14,94 | 14,70 | 14,78 | 0,17% | - |
| 16.09.2026 | 14,82 | 14,90 | 14,68 | 14,75 | -0,44% | - |
| 15.09.2026 | 15,00 | 15,04 | 14,63 | 14,82 | -2,85% | - |
| 14.09.2026 | 15,25 | 15,25 | 15,25 | 15,25 | 0,16% | 60,00 |
| 11.09.2026 | 15,18 | 15,33 | 14,93 | 15,23 | -3,15% | - |
| 10.09.2026 | 15,76 | 15,76 | 15,72 | 15,72 | 1,95% | 114,00 |
| 09.09.2026 | 15,42 | 15,42 | 15,42 | 15,42 | -1,28% | 6,00 |
| 08.09.2026 | 15,48 | 15,62 | 15,48 | 15,62 | 0,19% | 108,00 |
| 07.09.2026 | 15,59 | 15,59 | 15,59 | 15,59 | -1,33% | 38,00 |
| 04.09.2026 | 16,01 | 16,01 | 15,79 | 15,80 | -1,31% | 77,00 |
| 03.09.2026 | 15,88 | 16,01 | 15,87 | 16,01 | 3,29% | 33,00 |
| 02.09.2026 | 15,33 | 15,50 | 15,29 | 15,50 | 2,45% | 117,00 |
| 01.09.2026 | 15,02 | 15,24 | 15,02 | 15,13 | 2,06% | 52,00 |
| 31.08.2026 | 15,17 | 15,19 | 14,81 | 14,83 | -2,34% | - |
| 28.08.2026 | 15,46 | 15,56 | 15,15 | 15,18 | -1,49% | - |
| 27.08.2026 | 15,54 | 15,54 | 15,41 | 15,41 | -0,39% | 20,00 |
| 26.08.2026 | 15,47 | 15,47 | 15,47 | 15,47 | 0,95% | 10,00 |
| 25.08.2026 | 15,47 | 15,57 | 15,23 | 15,33 | 0,62% | - |
| 24.08.2026 | 15,22 | 15,23 | 15,22 | 15,23 | 0,53% | 169,00 |
| 21.08.2026 | 15,15 | 15,15 | 15,15 | 15,15 | 1,20% | 17,00 |
| 20.08.2026 | 14,97 | 14,97 | 14,97 | 14,97 | -0,47% | 1,00 |
| 19.08.2026 | 15,06 | 15,11 | 14,80 | 15,04 | -0,10% | - |
| 18.08.2026 | 14,81 | 15,14 | 14,69 | 15,06 | 0,84% | - |
| 17.08.2026 | 14,93 | 14,93 | 14,93 | 14,93 | 0,03% | 8,00 |
| 14.08.2026 | 15,01 | 15,03 | 14,79 | 14,93 | -1,16% | - |
| 13.08.2026 | 15,10 | 15,10 | 15,10 | 15,10 | 0,27% | 2,00 |
| 12.08.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 1,14% | 11,00 |
| 11.08.2026 | 14,96 | 15,07 | 14,79 | 14,89 | -0,40% | - |
| 10.08.2026 | 15,28 | 15,33 | 14,92 | 14,95 | -2,32% | - |
| 07.08.2026 | 15,26 | 15,47 | 15,22 | 15,31 | 0,26% | - |
| 06.08.2026 | 15,65 | 15,78 | 15,26 | 15,27 | -2,43% | - |
| 05.08.2026 | 15,60 | 15,72 | 15,50 | 15,65 | 0,61% | - |
| 04.08.2026 | 15,46 | 15,72 | 15,31 | 15,55 | 0,71% | - |
| 03.08.2026 | 15,44 | 15,44 | 15,44 | 15,44 | 1,08% | 4,00 |
| 31.07.2026 | 15,34 | 15,39 | 15,11 | 15,28 | -0,13% | - |
| 30.07.2026 | 15,09 | 15,31 | 15,01 | 15,30 | 1,63% | - |
| 29.07.2026 | 15,20 | 15,24 | 14,95 | 15,05 | -1,21% | - |
| 28.07.2026 | 14,99 | 15,26 | 14,94 | 15,24 | 1,47% | - |
| 27.07.2026 | 14,79 | 15,06 | 14,78 | 15,02 | 2,74% | - |
| 24.07.2026 | 14,48 | 14,68 | 14,44 | 14,62 | -1,25% | - |
| 23.07.2026 | 14,80 | 14,80 | 14,80 | 14,80 | -0,40% | 25,00 |
| 22.07.2026 | 14,86 | 14,86 | 14,86 | 14,86 | 1,30% | 62,00 |
| 21.07.2026 | 15,09 | 15,10 | 14,55 | 14,67 | -4,62% | - |
| 20.07.2026 | 15,38 | 15,38 | 15,38 | 15,38 | -0,45% | 33,00 |
| 17.07.2026 | 15,54 | 15,69 | 15,32 | 15,45 | -1,09% | - |
| 16.07.2026 | 15,62 | 15,62 | 15,62 | 15,62 | 2,97% | 2,00 |
| 15.07.2026 | 15,17 | 15,17 | 15,17 | 15,17 | 0,90% | 4,00 |
| 14.07.2026 | 14,70 | 15,23 | 14,41 | 15,04 | 2,70% | - |
| 13.07.2026 | 14,64 | 14,64 | 14,64 | 14,64 | -0,31% | 1,00 |
| 10.07.2026 | 14,61 | 14,91 | 14,55 | 14,69 | 1,91% | - |
| 09.07.2026 | 14,41 | 14,41 | 14,41 | 14,41 | 1,26% | 33,00 |
| 08.07.2026 | 14,76 | 14,77 | 14,08 | 14,23 | -4,21% | - |
| 07.07.2026 | 15,10 | 15,27 | 14,79 | 14,86 | -1,36% | - |
| 06.07.2026 | 15,06 | 15,06 | 15,06 | 15,06 | 1,01% | 34,00 |
| 03.07.2026 | 14,70 | 15,05 | 14,52 | 14,91 | 2,05% | - |
| 02.07.2026 | 14,64 | 14,64 | 14,61 | 14,61 | 5,41% | 106,00 |
| 01.07.2026 | 13,86 | 13,86 | 13,86 | 13,86 | -0,43% | 5,00 |
| 30.06.2026 | 13,75 | 13,92 | 13,75 | 13,92 | 3,11% | 1.489,00 |
| 29.06.2026 | 13,50 | 13,50 | 13,50 | 13,50 | -0,88% | 1,00 |
| 26.06.2026 | 13,48 | 13,73 | 13,34 | 13,62 | 0,04% | - |
| 25.06.2026 | 13,26 | 13,62 | 13,16 | 13,62 | 3,58% | - |
| 24.06.2026 | 13,29 | 13,48 | 12,97 | 13,15 | -0,90% | - |
| 23.06.2026 | 13,33 | 13,50 | 13,24 | 13,27 | -1,19% | - |
| 22.06.2026 | 13,52 | 13,57 | 13,29 | 13,43 | -1,00% | - |
| 19.06.2026 | 13,56 | 13,56 | 13,56 | 13,56 | -0,37% | 100,00 |
| 18.06.2026 | 13,87 | 13,94 | 13,35 | 13,61 | -2,79% | - |
| 17.06.2026 | 14,15 | 14,15 | 14,00 | 14,00 | -0,07% | 6,00 |
| 16.06.2026 | 14,28 | 14,32 | 14,01 | 14,01 | -2,06% | - |
| 15.06.2026 | 14,89 | 15,01 | 14,26 | 14,31 | 0,46% | - |
| 12.06.2026 | 14,24 | 14,24 | 14,24 | 14,24 | -1,62% | 19,00 |
| 11.06.2026 | 14,72 | 14,76 | 14,11 | 14,48 | -1,86% | - |
| 10.06.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 0,17% | 68,00 |
| 09.06.2026 | 14,77 | 14,93 | 14,51 | 14,73 | -0,17% | - |
| 08.06.2026 | 14,75 | 14,75 | 14,75 | 14,75 | 2,22% | 3,00 |
| 05.06.2026 | 14,72 | 14,95 | 14,41 | 14,43 | -2,07% | - |
| 04.06.2026 | 14,64 | 15,03 | 14,64 | 14,74 | 0,51% | - |
| 03.06.2026 | 14,83 | 14,89 | 14,64 | 14,66 | -1,11% | - |
| 02.06.2026 | 15,25 | 15,44 | 14,80 | 14,83 | -4,05% | - |
| 01.06.2026 | 15,90 | 15,90 | 15,45 | 15,45 | 0,16% | 1.312,00 |
| 29.05.2026 | 15,51 | 15,68 | 15,42 | 15,43 | -0,26% | - |
| 28.05.2026 | 15,49 | 15,68 | 15,38 | 15,47 | -0,90% | - |
| 27.05.2026 | 15,66 | 16,18 | 15,54 | 15,61 | -0,41% | - |
| 26.05.2026 | 15,39 | 15,67 | 15,39 | 15,67 | 0,13% | 9,00 |
| 25.05.2026 | 15,73 | 15,73 | 15,65 | 15,65 | 2,02% | 12,00 |
| 22.05.2026 | 15,34 | 15,34 | 15,34 | 15,34 | -2,73% | 41,00 |
| 21.05.2026 | 16,10 | 16,15 | 15,60 | 15,77 | -2,32% | - |
| 20.05.2026 | 15,68 | 16,35 | 15,54 | 16,15 | 2,44% | - |
| 19.05.2026 | 15,84 | 16,14 | 15,75 | 15,76 | -0,13% | - |
| 18.05.2026 | 15,64 | 16,01 | 15,51 | 15,78 | -0,13% | - |
| 15.05.2026 | 15,95 | 16,09 | 15,77 | 15,80 | -2,86% | - |
| 14.05.2026 | 16,17 | 16,29 | 16,13 | 16,27 | 0,84% | - |
| 13.05.2026 | 16,30 | 16,32 | 15,89 | 16,13 | -1,35% | - |
| 12.05.2026 | 16,35 | 16,35 | 16,35 | 16,35 | -0,55% | 1,00 |
| 11.05.2026 | 16,29 | 16,56 | 16,15 | 16,44 | -0,66% | - |
| 08.05.2026 | 16,55 | 16,55 | 16,55 | 16,55 | -3,50% | 152,00 |
| 07.05.2026 | 17,11 | 17,15 | 17,11 | 17,15 | -0,38% | 17,00 |
| 06.05.2026 | 16,93 | 17,73 | 16,82 | 17,22 | 2,78% | - |
| 05.05.2026 | 16,60 | 16,82 | 16,57 | 16,75 | 1,70% | - |
| 04.05.2026 | 16,47 | 16,47 | 16,47 | 16,47 | -4,08% | 243,00 |