16,950€
1,65%
Echtzeit-Aktienkurs AB SAGAX A
Bid:
Ask:
Aktienkurse zur AB SAGAX A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 16,88 | 17,10 | 16,73 | 16,95 | 1,65% | - |
| 11.11.2026 | 17,28 | 17,28 | 16,58 | 16,68 | -3,75% | - |
| 10.11.2026 | 17,48 | 17,55 | 17,15 | 17,33 | -0,29% | - |
| 09.11.2026 | 16,88 | 17,43 | 16,75 | 17,38 | 4,51% | - |
| 06.11.2026 | 16,50 | 16,68 | 16,43 | 16,63 | 0,45% | - |
| 05.11.2026 | 16,08 | 16,70 | 16,03 | 16,55 | 3,76% | - |
| 04.11.2026 | 15,45 | 16,00 | 15,33 | 15,95 | 3,24% | - |
| 03.11.2026 | 15,23 | 15,60 | 15,23 | 15,45 | 1,48% | - |
| 02.11.2026 | 15,13 | 15,28 | 15,00 | 15,23 | 1,50% | - |
| 30.10.2026 | 14,83 | 15,18 | 14,83 | 15,00 | -1,48% | - |
| 29.10.2026 | 15,85 | 15,88 | 15,13 | 15,23 | 1,16% | - |
| 28.10.2026 | 14,93 | 15,30 | 14,93 | 15,05 | -0,17% | - |
| 27.10.2026 | 15,30 | 15,33 | 14,98 | 15,08 | -0,82% | - |
| 26.10.2026 | 14,73 | 15,43 | 14,58 | 15,20 | -0,49% | - |
| 23.10.2026 | 14,40 | 15,43 | 14,40 | 15,28 | 3,04% | - |
| 22.10.2026 | 14,10 | 14,93 | 14,10 | 14,83 | -0,84% | - |
| 21.10.2026 | 14,48 | 15,03 | 14,48 | 14,95 | 0,67% | - |
| 20.10.2026 | 14,55 | 14,90 | 14,25 | 14,85 | 1,19% | - |
| 19.10.2026 | 14,73 | 14,93 | 14,63 | 14,68 | -2,17% | - |
| 16.10.2026 | 14,90 | 15,03 | 14,88 | 15,00 | 0,67% | - |
| 15.10.2026 | 14,55 | 14,98 | 14,53 | 14,90 | 2,58% | - |
| 14.10.2026 | 13,40 | 14,75 | 13,38 | 14,53 | 0,69% | - |
| 13.10.2026 | 14,15 | 14,43 | 14,13 | 14,43 | 1,58% | - |
| 12.10.2026 | 14,30 | 14,30 | 14,08 | 14,20 | -0,35% | - |
| 09.10.2026 | 13,48 | 14,30 | 13,43 | 14,25 | 0,71% | - |
| 08.10.2026 | 14,10 | 14,23 | 13,93 | 14,15 | -0,35% | - |
| 07.10.2026 | 14,08 | 14,33 | 14,08 | 14,20 | 1,07% | - |
| 06.10.2026 | 13,95 | 14,18 | 13,93 | 14,05 | 1,44% | - |
| 02.10.2026 | 14,03 | 14,03 | 13,80 | 13,85 | -0,36% | - |
| 01.10.2026 | 13,85 | 13,93 | 13,70 | 13,90 | -1,59% | - |
| 30.09.2026 | 14,13 | 14,15 | 13,98 | 14,13 | 0,53% | - |
| 29.09.2026 | 13,80 | 14,10 | 13,78 | 14,05 | 0,72% | - |
| 28.09.2026 | 13,75 | 14,03 | 13,73 | 13,95 | -2,11% | - |
| 25.09.2026 | 14,13 | 14,25 | 14,08 | 14,25 | 0,71% | - |
| 24.09.2026 | 14,38 | 14,53 | 14,13 | 14,15 | -2,75% | - |
| 23.09.2026 | 14,83 | 14,83 | 14,53 | 14,55 | -1,19% | - |
| 22.09.2026 | 14,80 | 15,00 | 14,68 | 14,73 | 1,73% | - |
| 21.09.2026 | 14,63 | 14,63 | 14,43 | 14,48 | -0,34% | - |
| 18.09.2026 | 14,65 | 14,70 | 14,48 | 14,53 | -1,69% | - |
| 16.09.2026 | 14,85 | 14,85 | 14,73 | 14,78 | 1,20% | - |
| 15.09.2026 | 14,88 | 14,88 | 14,60 | 14,60 | -4,26% | - |
| 11.09.2026 | 15,53 | 15,53 | 14,93 | 15,25 | -2,09% | - |
| 10.09.2026 | 15,40 | 15,63 | 15,33 | 15,58 | 0,32% | - |
| 09.09.2026 | 15,63 | 15,63 | 15,50 | 15,53 | -0,48% | - |
| 07.09.2026 | 15,55 | 15,65 | 15,43 | 15,60 | -0,48% | - |
| 04.09.2026 | 16,05 | 16,08 | 15,63 | 15,68 | -0,32% | - |
| 03.09.2026 | 15,30 | 15,73 | 15,28 | 15,73 | 2,61% | - |
| 02.09.2026 | 15,23 | 15,55 | 15,20 | 15,33 | 2,34% | - |
| 01.09.2026 | 14,95 | 15,05 | 14,80 | 14,98 | -2,44% | - |
| 27.08.2026 | 15,43 | 15,45 | 15,33 | 15,35 | 0,00% | - |
| 26.08.2026 | 15,25 | 15,50 | 15,13 | 15,35 | 0,49% | - |
| 25.08.2026 | 15,55 | 15,55 | 15,28 | 15,28 | -0,16% | - |
| 24.08.2026 | 15,13 | 15,60 | 15,13 | 15,30 | 0,99% | - |
| 21.08.2026 | 14,90 | 15,23 | 14,83 | 15,15 | 1,51% | - |
| 20.08.2026 | 14,98 | 15,08 | 14,93 | 14,93 | 0,34% | - |
| 19.08.2026 | 14,93 | 15,03 | 14,83 | 14,88 | -0,17% | - |
| 18.08.2026 | 14,83 | 15,15 | 14,78 | 14,90 | 0,34% | - |
| 17.08.2026 | 14,98 | 14,98 | 14,68 | 14,85 | 0,17% | - |
| 14.08.2026 | 14,98 | 15,00 | 14,78 | 14,83 | -0,67% | - |
| 13.08.2026 | 15,08 | 15,08 | 14,80 | 14,93 | -1,00% | - |
| 12.08.2026 | 15,03 | 15,15 | 14,93 | 15,08 | 1,34% | - |
| 11.08.2026 | 15,05 | 15,08 | 14,85 | 14,88 | -1,82% | - |
| 10.08.2026 | 15,48 | 15,48 | 15,15 | 15,15 | -0,82% | - |
| 07.08.2026 | 15,38 | 15,43 | 15,28 | 15,28 | -2,24% | - |
| 06.08.2026 | 15,68 | 15,75 | 15,48 | 15,63 | 0,32% | - |
| 05.08.2026 | 15,70 | 15,70 | 15,50 | 15,58 | -0,48% | - |
| 04.08.2026 | 15,40 | 15,65 | 15,35 | 15,65 | 2,96% | - |
| 03.08.2026 | 15,50 | 15,53 | 15,18 | 15,20 | 0,33% | - |
| 31.07.2026 | 15,33 | 15,35 | 15,13 | 15,15 | -0,49% | - |
| 30.07.2026 | 14,95 | 15,25 | 14,95 | 15,23 | 1,33% | - |
| 29.07.2026 | 14,93 | 15,20 | 14,90 | 15,03 | -0,33% | - |
| 28.07.2026 | 14,95 | 15,13 | 14,93 | 15,08 | 1,01% | - |
| 27.07.2026 | 15,13 | 15,13 | 14,63 | 14,93 | 3,11% | - |
| 24.07.2026 | 14,53 | 14,63 | 14,45 | 14,48 | -2,20% | - |
| 23.07.2026 | 14,73 | 15,00 | 14,73 | 14,80 | 0,34% | - |
| 22.07.2026 | 14,63 | 14,85 | 14,58 | 14,75 | -0,67% | - |
| 21.07.2026 | 15,23 | 15,23 | 14,80 | 14,85 | -3,73% | - |
| 17.07.2026 | 15,33 | 15,63 | 15,30 | 15,43 | -0,48% | - |
| 16.07.2026 | 15,68 | 15,70 | 15,43 | 15,50 | 0,00% | - |
| 15.07.2026 | 15,15 | 15,53 | 14,95 | 15,50 | 3,85% | - |
| 14.07.2026 | 14,65 | 15,05 | 14,40 | 14,93 | 2,75% | - |
| 13.07.2026 | 14,13 | 14,75 | 14,10 | 14,53 | -1,36% | - |
| 10.07.2026 | 14,48 | 15,05 | 14,48 | 14,73 | 3,70% | - |
| 09.07.2026 | 14,18 | 14,20 | 14,18 | 14,20 | -1,56% | - |
| 08.07.2026 | 15,05 | 15,08 | 14,03 | 14,43 | -3,83% | - |
| 07.07.2026 | 15,13 | 15,45 | 14,78 | 15,00 | -0,83% | - |
| 06.07.2026 | 14,95 | 15,30 | 14,70 | 15,13 | 1,34% | - |
| 03.07.2026 | 14,85 | 15,25 | 14,30 | 14,93 | 2,58% | - |
| 02.07.2026 | 13,88 | 14,75 | 13,70 | 14,55 | 5,82% | - |
| 01.07.2026 | 13,93 | 14,15 | 13,53 | 13,75 | -3,34% | - |
| 30.06.2026 | 13,53 | 14,23 | 13,48 | 14,23 | 5,57% | - |
| 29.06.2026 | 13,75 | 13,80 | 13,23 | 13,48 | -2,36% | - |
| 26.06.2026 | 13,48 | 13,95 | 13,33 | 13,80 | 0,91% | - |
| 25.06.2026 | 13,18 | 13,78 | 13,13 | 13,68 | 4,39% | - |
| 24.06.2026 | 13,28 | 13,43 | 12,88 | 13,10 | -5,42% | - |
| 23.06.2026 | 13,90 | 13,90 | 13,85 | 13,85 | 0,18% | - |
| 22.06.2026 | 13,40 | 13,83 | 13,08 | 13,83 | 2,41% | - |
| 18.06.2026 | 14,00 | 14,03 | 13,50 | 13,50 | -4,09% | - |
| 17.06.2026 | 14,20 | 14,38 | 13,80 | 14,08 | 0,18% | - |
| 16.06.2026 | 14,30 | 14,35 | 13,85 | 14,05 | -6,33% | - |