£10,994
-0,55%
Echtzeit-Aktienkurs SAGE GRP PLC LS-,01051948
Bid:
Ask:
Aktienkurse zur SAGE GRP PLC LS-,01051948 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.09.2025 | 11,01 | 11,05 | 10,87 | 10,87 | -1,67% | 386.080,00 |
| 23.09.2025 | 11,00 | 11,08 | 10,99 | 11,06 | 0,73% | 1.109.454,00 |
| 22.09.2025 | 11,00 | 11,03 | 10,87 | 10,98 | -0,05% | 479.148,00 |
| 19.09.2025 | 11,00 | 11,01 | 10,92 | 10,98 | -0,59% | 835.672,00 |
| 18.09.2025 | 10,90 | 11,11 | 10,89 | 11,05 | 1,75% | 415.438,00 |
| 17.09.2025 | 10,78 | 10,95 | 10,77 | 10,86 | 1,21% | 507.472,00 |
| 16.09.2025 | 10,68 | 10,82 | 10,64 | 10,73 | 0,66% | 538.419,00 |
| 15.09.2025 | 10,66 | 10,83 | 10,57 | 10,66 | -0,88% | 437.562,00 |
| 12.09.2025 | 10,81 | 10,87 | 10,74 | 10,75 | -1,05% | 274.989,00 |
| 11.09.2025 | 10,89 | 11,05 | 10,86 | 10,86 | -0,54% | - |
| 10.09.2025 | 11,19 | 11,25 | 10,91 | 10,92 | -1,55% | - |
| 09.09.2025 | 10,94 | 11,21 | 10,94 | 11,10 | 1,31% | - |
| 08.09.2025 | 10,91 | 10,95 | 10,89 | 10,95 | 1,12% | - |
| 05.09.2025 | 10,74 | 10,89 | 10,73 | 10,83 | 0,60% | 314.749,00 |
| 04.09.2025 | 10,85 | 10,89 | 10,71 | 10,77 | -0,55% | 209.758,00 |
| 03.09.2025 | 10,73 | 10,84 | 10,65 | 10,83 | 1,43% | 277.979,00 |
| 02.09.2025 | 10,87 | 10,87 | 10,65 | 10,67 | -1,91% | 132.567,00 |
| 01.09.2025 | 10,90 | 10,96 | 10,86 | 10,88 | 0,09% | 346.334,00 |
| 29.08.2025 | 10,85 | 10,91 | 10,75 | 10,87 | 0,18% | 525.326,00 |
| 28.08.2025 | 10,88 | 10,93 | 10,77 | 10,85 | -0,44% | 326.063,00 |
| 27.08.2025 | 10,88 | 10,99 | 10,82 | 10,90 | 0,21% | 270.830,00 |
| 26.08.2025 | 11,00 | 11,02 | 10,76 | 10,88 | -1,43% | 825.498,00 |
| 25.08.2025 | 11,06 | 11,11 | 11,03 | 11,03 | 0,22% | - |
| 22.08.2025 | 10,96 | 11,05 | 10,86 | 11,01 | -0,15% | 369.924,00 |
| 21.08.2025 | 11,12 | 11,15 | 10,97 | 11,03 | -0,99% | 340.592,00 |
| 20.08.2025 | 11,10 | 11,19 | 11,07 | 11,14 | 0,32% | 360.019,00 |
| 19.08.2025 | 11,00 | 11,10 | 10,96 | 11,10 | 1,69% | 227.859,00 |
| 18.08.2025 | 10,95 | 10,96 | 10,84 | 10,92 | -0,18% | 226.586,00 |
| 15.08.2025 | 11,00 | 11,02 | 10,86 | 10,94 | 0,55% | 230.014,00 |
| 14.08.2025 | 11,03 | 11,06 | 10,87 | 10,88 | -0,91% | 332.961,00 |
| 13.08.2025 | 11,04 | 11,06 | 10,95 | 10,98 | 0,09% | 326.550,00 |
| 12.08.2025 | 11,50 | 11,51 | 10,85 | 10,97 | -4,74% | 590.073,00 |
| 11.08.2025 | 11,61 | 11,66 | 11,51 | 11,51 | -0,82% | 307.967,00 |
| 08.08.2025 | 11,98 | 11,99 | 11,60 | 11,61 | -3,17% | 292.514,00 |
| 07.08.2025 | 11,91 | 11,99 | 11,85 | 11,99 | 1,01% | 327.834,00 |
| 06.08.2025 | 11,89 | 11,93 | 11,78 | 11,87 | 0,17% | 187.004,00 |
| 05.08.2025 | 11,94 | 12,00 | 11,82 | 11,85 | -0,42% | 453.315,00 |
| 04.08.2025 | 12,07 | 12,11 | 11,86 | 11,90 | -0,96% | 936.830,00 |
| 01.08.2025 | 12,14 | 12,18 | 11,89 | 12,01 | -1,56% | 354.970,00 |
| 31.07.2025 | 12,02 | 12,34 | 12,02 | 12,20 | 1,62% | 334.908,00 |
| 30.07.2025 | 12,70 | 13,33 | 11,92 | 12,01 | -4,53% | 753.365,00 |
| 29.07.2025 | 12,66 | 12,75 | 12,58 | 12,58 | -0,44% | 375.328,00 |
| 28.07.2025 | 12,71 | 12,86 | 12,62 | 12,63 | -0,16% | 335.803,00 |
| 25.07.2025 | 12,49 | 12,67 | 12,46 | 12,65 | 1,36% | 306.735,00 |
| 24.07.2025 | 12,49 | 12,55 | 12,41 | 12,48 | 0,20% | 374.552,00 |
| 23.07.2025 | 12,65 | 12,65 | 12,45 | 12,46 | -0,80% | 481.480,00 |
| 22.07.2025 | 12,51 | 12,59 | 12,48 | 12,56 | 0,40% | 368.985,00 |
| 21.07.2025 | 12,62 | 12,62 | 12,50 | 12,51 | -0,48% | 163.457,00 |
| 18.07.2025 | 12,66 | 12,66 | 12,50 | 12,57 | -1,00% | 461.903,00 |
| 17.07.2025 | 12,60 | 12,69 | 12,54 | 12,69 | 2,23% | 1.141.806,00 |
| 16.07.2025 | 12,34 | 12,48 | 12,33 | 12,42 | 0,44% | 326.900,00 |
| 15.07.2025 | 12,35 | 12,44 | 12,33 | 12,36 | 0,04% | 370.778,00 |
| 14.07.2025 | 12,17 | 12,36 | 12,16 | 12,36 | 0,86% | 601.911,00 |
| 11.07.2025 | 12,26 | 12,30 | 12,20 | 12,25 | 0,20% | 611.401,00 |
| 10.07.2025 | 12,46 | 12,49 | 12,21 | 12,23 | -1,25% | 493.898,00 |
| 09.07.2025 | 12,35 | 12,39 | 12,30 | 12,38 | 0,24% | 192.575,00 |
| 08.07.2025 | 12,22 | 12,38 | 12,18 | 12,35 | 1,31% | 612.090,00 |
| 07.07.2025 | 12,14 | 12,23 | 12,11 | 12,19 | 0,45% | 296.164,00 |
| 04.07.2025 | 12,13 | 12,19 | 12,08 | 12,14 | -0,06% | 315.830,00 |
| 03.07.2025 | 12,00 | 12,14 | 12,00 | 12,14 | 0,81% | 870.777,00 |
| 02.07.2025 | 12,24 | 12,24 | 11,68 | 12,05 | -2,11% | 1.915.297,00 |
| 01.07.2025 | 12,48 | 12,55 | 12,30 | 12,31 | -1,60% | 936.385,00 |
| 30.06.2025 | 12,56 | 12,72 | 12,50 | 12,51 | -0,20% | 342.115,00 |
| 27.06.2025 | 12,42 | 12,53 | 12,30 | 12,53 | 0,52% | 589.233,00 |
| 26.06.2025 | 12,56 | 12,60 | 12,45 | 12,47 | -0,64% | 758.134,00 |
| 25.06.2025 | 12,68 | 12,72 | 12,55 | 12,55 | -0,95% | 1.406.500,00 |
| 24.06.2025 | 12,81 | 12,85 | 12,65 | 12,67 | -0,08% | 1.166.037,00 |
| 23.06.2025 | 12,49 | 12,69 | 12,49 | 12,68 | 0,96% | 406.625,00 |
| 20.06.2025 | 12,64 | 12,70 | 12,55 | 12,56 | -0,28% | 1.314.894,00 |
| 19.06.2025 | 12,67 | 12,71 | 12,59 | 12,59 | -1,14% | 735.621,00 |
| 18.06.2025 | 12,75 | 12,83 | 12,73 | 12,74 | 0,39% | 539.713,00 |
| 17.06.2025 | 12,74 | 12,80 | 12,65 | 12,69 | -1,13% | 1.301.415,00 |
| 16.06.2025 | 12,67 | 12,85 | 12,66 | 12,83 | 2,08% | 506.444,00 |
| 13.06.2025 | 12,63 | 12,74 | 12,56 | 12,57 | -1,27% | 1.546.433,00 |
| 12.06.2025 | 12,61 | 12,73 | 12,54 | 12,73 | 0,95% | 641.495,00 |
| 11.06.2025 | 12,59 | 12,62 | 12,56 | 12,61 | 0,24% | 602.362,00 |
| 10.06.2025 | 12,44 | 12,62 | 12,44 | 12,58 | 0,88% | 352.639,00 |
| 09.06.2025 | 12,54 | 12,55 | 12,42 | 12,47 | -0,04% | 291.051,00 |
| 06.06.2025 | 12,29 | 12,52 | 12,29 | 12,48 | 0,93% | 264.574,00 |
| 05.06.2025 | 12,31 | 12,48 | 12,30 | 12,36 | 0,41% | 411.974,00 |
| 04.06.2025 | 12,33 | 12,45 | 12,31 | 12,31 | -0,57% | 628.659,00 |
| 03.06.2025 | 12,24 | 12,41 | 12,24 | 12,38 | 1,56% | 441.412,00 |
| 02.06.2025 | 12,12 | 12,24 | 12,06 | 12,19 | 0,29% | 418.703,00 |
| 30.05.2025 | 12,17 | 12,30 | 12,14 | 12,16 | 0,16% | 496.603,00 |
| 29.05.2025 | 12,30 | 12,31 | 12,13 | 12,14 | -1,06% | 246.711,00 |
| 28.05.2025 | 12,49 | 12,53 | 12,27 | 12,27 | -1,80% | 459.860,00 |
| 27.05.2025 | 12,51 | 12,59 | 12,43 | 12,49 | -0,44% | 397.240,00 |
| 26.05.2025 | 12,58 | 12,60 | 12,51 | 12,54 | 1,70% | - |
| 23.05.2025 | 12,48 | 12,54 | 12,20 | 12,34 | -1,08% | 277.152,00 |
| 22.05.2025 | 12,34 | 12,47 | 12,27 | 12,47 | 0,69% | 318.924,00 |
| 21.05.2025 | 12,22 | 12,42 | 12,19 | 12,39 | 0,86% | 519.464,00 |
| 20.05.2025 | 12,32 | 12,33 | 12,19 | 12,28 | -0,12% | 520.724,00 |
| 19.05.2025 | 12,37 | 12,38 | 12,17 | 12,30 | -0,85% | 770.214,00 |
| 16.05.2025 | 12,31 | 12,46 | 12,26 | 12,40 | 0,77% | 494.754,00 |
| 15.05.2025 | 12,52 | 12,52 | 11,99 | 12,31 | -3,83% | 1.138.800,00 |
| 14.05.2025 | 12,88 | 13,01 | 12,80 | 12,80 | -0,70% | 519.495,00 |
| 13.05.2025 | 12,71 | 12,89 | 12,70 | 12,89 | 1,26% | 380.776,00 |
| 12.05.2025 | 12,76 | 12,96 | 12,61 | 12,73 | 0,42% | 406.521,00 |
| 09.05.2025 | 12,71 | 12,74 | 12,59 | 12,67 | 0,17% | 477.690,00 |
| 08.05.2025 | 12,74 | 12,81 | 12,61 | 12,65 | 0,24% | 327.878,00 |