9,775€
-0,76%
Echtzeit-Aktienkurs SAGE GRP PLC LS-,01051948
Bid:
Ask:
Aktienkurse zur SAGE GRP PLC LS-,01051948 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 03.02.2026 | 11,27 | 11,28 | 10,17 | 10,36 | -8,19% | 7.405,00 |
| 02.02.2026 | 11,07 | 11,36 | 11,07 | 11,28 | 1,25% | 10.800,00 |
| 30.01.2026 | 11,06 | 11,35 | 11,06 | 11,14 | 0,75% | - |
| 29.01.2026 | 11,62 | 11,65 | 10,98 | 11,06 | -4,52% | 3.152,00 |
| 28.01.2026 | 11,48 | 11,77 | 11,47 | 11,58 | 0,39% | 2.596,00 |
| 27.01.2026 | 12,14 | 12,86 | 11,47 | 11,54 | -5,04% | 3.853,00 |
| 26.01.2026 | 11,94 | 12,17 | 11,86 | 12,15 | 1,63% | 15.500,00 |
| 23.01.2026 | 11,89 | 12,01 | 11,78 | 11,96 | 1,17% | 11.500,00 |
| 22.01.2026 | 11,97 | 11,98 | 11,62 | 11,82 | -1,57% | - |
| 21.01.2026 | 12,03 | 12,07 | 11,82 | 12,01 | 0,44% | 90,00 |
| 20.01.2026 | 12,05 | 12,17 | 11,94 | 11,95 | -0,97% | 93,00 |
| 19.01.2026 | 12,03 | 12,24 | 12,01 | 12,07 | -0,07% | 26,00 |
| 16.01.2026 | 12,13 | 12,25 | 11,91 | 12,08 | -0,41% | 805,00 |
| 15.01.2026 | 12,19 | 12,43 | 12,05 | 12,13 | -1,60% | - |
| 14.01.2026 | 12,91 | 12,91 | 12,18 | 12,33 | -5,08% | 14,00 |
| 13.01.2026 | 12,86 | 13,12 | 12,79 | 12,99 | 0,40% | 4.485,00 |
| 12.01.2026 | 12,55 | 13,03 | 12,54 | 12,93 | 2,93% | 2.394,00 |
| 09.01.2026 | 12,46 | 12,63 | 12,39 | 12,57 | 1,33% | 1.401,00 |
| 08.01.2026 | 12,34 | 12,46 | 12,28 | 12,40 | -1,31% | 7.000,00 |
| 07.01.2026 | 12,44 | 12,57 | 12,37 | 12,57 | 1,59% | 28,00 |
| 06.01.2026 | 12,46 | 12,50 | 12,23 | 12,37 | -1,43% | - |
| 05.01.2026 | 12,23 | 12,55 | 12,09 | 12,55 | 1,56% | 1.157,00 |
| 02.01.2026 | 12,55 | 12,66 | 12,14 | 12,36 | -1,32% | 910,00 |
| 30.12.2025 | 12,54 | 12,57 | 12,49 | 12,52 | 0,28% | 270,00 |
| 29.12.2025 | 12,51 | 12,58 | 12,46 | 12,49 | -0,58% | - |
| 23.12.2025 | 12,55 | 12,61 | 12,51 | 12,56 | -0,16% | - |
| 22.12.2025 | 12,49 | 12,59 | 12,48 | 12,58 | 0,74% | 600,00 |
| 19.12.2025 | 12,64 | 12,65 | 12,44 | 12,49 | -0,83% | 2.535,00 |
| 18.12.2025 | 12,47 | 12,64 | 12,42 | 12,59 | 1,00% | 110,00 |
| 17.12.2025 | 12,40 | 12,50 | 12,35 | 12,47 | 0,38% | 44,00 |
| 16.12.2025 | 12,45 | 12,47 | 12,33 | 12,42 | -0,10% | 21.000,00 |
| 15.12.2025 | 12,35 | 12,64 | 12,32 | 12,43 | 0,92% | 15,00 |
| 12.12.2025 | 12,30 | 12,47 | 12,24 | 12,32 | -0,44% | 5.750,00 |
| 11.12.2025 | 12,35 | 12,40 | 12,15 | 12,37 | -0,10% | - |
| 10.12.2025 | 12,40 | 12,41 | 12,17 | 12,39 | -0,71% | - |
| 09.12.2025 | 12,30 | 12,73 | 12,30 | 12,47 | 1,28% | 52,00 |
| 08.12.2025 | 12,33 | 12,40 | 12,23 | 12,32 | -0,35% | 28,00 |
| 05.12.2025 | 12,29 | 12,40 | 12,24 | 12,36 | 0,68% | 4.050,00 |