12,800€
4,49%
Echtzeit-Aktienkurs SAGE GRP PLC LS-,01051948
Bid:
Ask:
Aktienkurse zur SAGE GRP PLC LS-,01051948 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.10.2026 | 12,15 | 12,90 | 12,15 | 12,80 | 4,49% | 3.300,00 |
| 08.10.2026 | 12,15 | 12,40 | 12,05 | 12,25 | 0,82% | - |
| 07.10.2026 | 12,00 | 12,15 | 11,80 | 12,15 | 1,67% | - |
| 06.10.2026 | 11,90 | 12,05 | 11,90 | 11,95 | 0,42% | 26,00 |
| 05.10.2026 | 11,70 | 12,00 | 11,65 | 11,90 | 1,71% | 8.318,00 |
| 02.10.2026 | 11,70 | 11,85 | 11,60 | 11,70 | 0,86% | 188,00 |
| 01.10.2026 | 11,40 | 11,75 | 11,25 | 11,60 | 1,75% | 6.612,00 |
| 30.09.2026 | 11,40 | 11,45 | 11,15 | 11,40 | 0,88% | 15,00 |
| 29.09.2026 | 11,50 | 11,60 | 11,25 | 11,30 | -3,42% | 13,00 |
| 28.09.2026 | 11,70 | 11,85 | 11,35 | 11,70 | 0,00% | 1.414,00 |
| 25.09.2026 | 11,70 | 11,75 | 11,55 | 11,70 | 0,00% | - |
| 24.09.2026 | 11,70 | 11,85 | 11,55 | 11,70 | -0,43% | - |
| 23.09.2026 | 11,70 | 11,85 | 11,60 | 11,75 | 0,43% | - |
| 22.09.2026 | 11,90 | 12,05 | 11,60 | 11,70 | -1,68% | - |
| 21.09.2026 | 11,95 | 12,05 | 11,65 | 11,90 | 0,42% | 78,00 |
| 18.09.2026 | 12,10 | 12,15 | 11,80 | 11,85 | -2,07% | - |
| 17.09.2026 | 11,95 | 12,25 | 11,85 | 12,10 | 2,11% | - |
| 16.09.2026 | 11,80 | 11,90 | 11,65 | 11,85 | 0,42% | - |
| 15.09.2026 | 12,05 | 12,05 | 11,55 | 11,80 | -0,84% | - |
| 14.09.2026 | 11,35 | 12,05 | 11,25 | 11,90 | 5,31% | 3.735,00 |
| 11.09.2026 | 11,55 | 11,55 | 11,20 | 11,30 | -1,74% | - |
| 10.09.2026 | 11,40 | 11,65 | 11,35 | 11,50 | 0,00% | 16,00 |
| 09.09.2026 | 11,95 | 11,95 | 11,40 | 11,50 | -3,36% | 4.306,00 |
| 08.09.2026 | 12,15 | 12,25 | 11,85 | 11,90 | -1,65% | 1.500,00 |
| 07.09.2026 | 12,40 | 12,40 | 12,05 | 12,10 | -2,42% | 303,00 |
| 04.09.2026 | 12,60 | 12,65 | 12,15 | 12,40 | -0,80% | 3.000,00 |
| 03.09.2026 | 12,40 | 12,75 | 12,35 | 12,50 | 0,81% | 206,00 |
| 02.09.2026 | 12,55 | 12,55 | 12,35 | 12,40 | -0,80% | - |
| 01.09.2026 | 13,00 | 13,00 | 12,50 | 12,50 | -3,10% | 20.672,00 |
| 31.08.2026 | 13,00 | 13,00 | 12,90 | 12,90 | 0,00% | 134,00 |
| 28.08.2026 | 13,25 | 13,35 | 12,65 | 12,90 | -2,27% | - |
| 27.08.2026 | 12,75 | 13,20 | 12,45 | 13,20 | 4,76% | 27,00 |
| 26.08.2026 | 12,80 | 12,80 | 12,35 | 12,60 | -3,08% | 14.457,00 |
| 25.08.2026 | 13,05 | 13,15 | 12,75 | 13,00 | 0,00% | - |
| 24.08.2026 | 12,85 | 13,05 | 12,75 | 13,00 | 0,78% | 3.485,00 |
| 21.08.2026 | 12,70 | 12,95 | 12,65 | 12,90 | 1,57% | 91,00 |
| 20.08.2026 | 12,70 | 12,80 | 12,70 | 12,70 | 0,79% | - |
| 19.08.2026 | 12,55 | 12,65 | 12,35 | 12,60 | 18,87% | - |
| 05.05.2026 | 10,00 | 10,65 | 10,00 | 10,60 | 5,47% | 1.686,00 |
| 04.05.2026 | 10,45 | 10,45 | 10,05 | 10,05 | -1,47% | 983,00 |
| 30.04.2026 | 10,20 | 10,35 | 10,10 | 10,20 | -0,97% | 3.033,00 |
| 29.04.2026 | 10,35 | 10,45 | 10,15 | 10,30 | -0,96% | 1.252,00 |
| 28.04.2026 | 10,60 | 10,60 | 10,30 | 10,40 | -0,95% | - |
| 27.04.2026 | 10,40 | 10,60 | 10,40 | 10,50 | 0,00% | 707,00 |
| 24.04.2026 | 10,30 | 10,55 | 10,30 | 10,50 | 2,94% | 1.372,00 |
| 23.04.2026 | 10,60 | 10,60 | 10,15 | 10,20 | -4,67% | 822,00 |
| 22.04.2026 | 10,50 | 10,85 | 10,45 | 10,70 | 1,42% | 1.330,00 |
| 21.04.2026 | 10,40 | 10,65 | 10,40 | 10,55 | -0,47% | 105,00 |
| 20.04.2026 | 10,50 | 10,65 | 10,35 | 10,60 | -0,93% | 501,00 |
| 17.04.2026 | 10,30 | 10,85 | 10,30 | 10,70 | 2,88% | 7.072,00 |
| 16.04.2026 | 10,05 | 10,45 | 10,03 | 10,40 | 3,48% | 1.958,00 |
| 15.04.2026 | 9,78 | 10,15 | 9,75 | 10,05 | 2,55% | 2.816,00 |
| 14.04.2026 | 9,73 | 9,85 | 9,70 | 9,80 | 1,03% | 8.920,00 |
| 13.04.2026 | 9,25 | 9,80 | 9,25 | 9,70 | 3,19% | 9.028,00 |
| 10.04.2026 | 9,63 | 9,80 | 9,40 | 9,40 | -1,57% | 1.603,00 |
| 09.04.2026 | 9,88 | 9,93 | 9,45 | 9,55 | -3,54% | 1.784,00 |
| 08.04.2026 | 10,35 | 10,45 | 9,90 | 9,90 | -0,75% | 2.620,00 |
| 07.04.2026 | 9,93 | 10,15 | 9,80 | 9,98 | 0,85% | 1.845,00 |
| 02.04.2026 | 9,71 | 10,00 | 9,66 | 9,89 | 0,41% | - |
| 01.04.2026 | 9,77 | 9,90 | 9,70 | 9,85 | 1,18% | 969,00 |
| 31.03.2026 | 9,62 | 9,83 | 9,60 | 9,74 | 2,62% | - |
| 30.03.2026 | 9,40 | 9,64 | 9,39 | 9,49 | 1,16% | 460,00 |
| 27.03.2026 | 9,46 | 9,60 | 9,33 | 9,38 | -1,16% | 336,00 |
| 26.03.2026 | 9,47 | 9,56 | 9,28 | 9,49 | -0,49% | - |
| 25.03.2026 | 9,44 | 9,61 | 9,40 | 9,54 | 0,84% | 600,00 |
| 24.03.2026 | 9,62 | 9,62 | 9,36 | 9,46 | -1,26% | 1.059,00 |
| 23.03.2026 | 9,65 | 9,93 | 9,53 | 9,58 | -2,03% | 3.154,00 |
| 20.03.2026 | 9,80 | 9,93 | 9,70 | 9,78 | -0,12% | 894,00 |
| 19.03.2026 | 9,71 | 9,85 | 9,68 | 9,79 | 0,60% | - |
| 18.03.2026 | 10,03 | 10,03 | 9,73 | 9,73 | -2,47% | 1.593,00 |
| 17.03.2026 | 9,82 | 10,03 | 9,77 | 9,98 | 1,86% | - |
| 16.03.2026 | 9,89 | 9,94 | 9,73 | 9,79 | -0,08% | 15,00 |
| 13.03.2026 | 9,78 | 9,94 | 9,73 | 9,80 | -0,26% | 1.100,00 |
| 12.03.2026 | 9,74 | 10,02 | 9,62 | 9,83 | -0,04% | 1.000,00 |
| 11.03.2026 | 9,76 | 9,89 | 9,59 | 9,83 | 1,11% | 2.700,00 |
| 10.03.2026 | 9,90 | 10,00 | 9,59 | 9,72 | -2,55% | 5.896,00 |
| 09.03.2026 | 9,77 | 9,99 | 9,66 | 9,98 | 1,71% | 85,00 |
| 06.03.2026 | 9,71 | 9,90 | 9,66 | 9,81 | -0,20% | 5.918,00 |
| 05.03.2026 | 9,66 | 9,86 | 9,53 | 9,83 | 1,11% | 2.947,00 |
| 04.03.2026 | 9,76 | 9,97 | 9,57 | 9,72 | -1,17% | 2.635,00 |
| 03.03.2026 | 9,60 | 9,87 | 9,56 | 9,84 | 1,30% | 2.915,00 |
| 02.03.2026 | 9,56 | 10,05 | 9,36 | 9,71 | 2,74% | 10.566,00 |
| 27.02.2026 | 9,55 | 9,61 | 9,40 | 9,45 | -1,74% | 1.374,00 |
| 26.02.2026 | 9,23 | 9,67 | 9,23 | 9,62 | 3,53% | 520,00 |
| 25.02.2026 | 9,06 | 9,29 | 9,06 | 9,29 | 2,30% | 54,00 |
| 24.02.2026 | 9,02 | 9,23 | 8,90 | 9,08 | 0,56% | 36.420,00 |
| 23.02.2026 | 9,40 | 9,40 | 8,95 | 9,03 | -4,71% | 5.904,00 |
| 20.02.2026 | 9,25 | 9,56 | 9,25 | 9,48 | 1,95% | 1.979,00 |
| 19.02.2026 | 9,27 | 9,39 | 9,22 | 9,30 | 0,57% | 25,00 |
| 18.02.2026 | 9,26 | 9,31 | 9,15 | 9,24 | -0,23% | 1.097,00 |
| 17.02.2026 | 9,08 | 9,35 | 9,07 | 9,26 | 1,45% | 1.040,00 |
| 16.02.2026 | 9,33 | 9,64 | 9,06 | 9,13 | -2,43% | 991,00 |
| 13.02.2026 | 9,25 | 9,43 | 9,14 | 9,36 | 1,23% | 3.461,00 |
| 12.02.2026 | 9,37 | 9,50 | 9,18 | 9,24 | -1,23% | 4.225,00 |
| 11.02.2026 | 9,79 | 9,82 | 9,31 | 9,36 | -4,44% | 610,00 |
| 10.02.2026 | 9,73 | 9,94 | 9,55 | 9,79 | 1,44% | 302,00 |
| 09.02.2026 | 9,79 | 9,98 | 9,50 | 9,66 | -1,49% | 2.706,00 |
| 06.02.2026 | 10,18 | 10,19 | 9,67 | 9,80 | -3,77% | 1.009,00 |
| 05.02.2026 | 9,86 | 10,21 | 9,84 | 10,19 | 3,41% | 1.204,00 |
| 04.02.2026 | 10,31 | 10,31 | 9,73 | 9,85 | -4,91% | 3.205,00 |