£13,007
-0,37%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 13,00 | 13,02 | 12,87 | 12,95 | -0,80% | 425.038,00 |
| 19.12.2024 | 13,07 | 13,10 | 12,95 | 13,06 | -1,27% | 512.576,00 |
| 18.12.2024 | 13,10 | 13,29 | 13,09 | 13,22 | 1,32% | 498.135,00 |
| 17.12.2024 | 12,95 | 13,12 | 12,92 | 13,05 | 0,77% | 458.311,00 |
| 16.12.2024 | 13,02 | 13,05 | 12,91 | 12,95 | -0,59% | 544.427,00 |
| 13.12.2024 | 13,07 | 13,16 | 13,00 | 13,03 | -0,29% | 363.844,00 |
| 12.12.2024 | 12,92 | 13,08 | 12,86 | 13,07 | 1,32% | 434.060,00 |
| 11.12.2024 | 12,97 | 12,99 | 12,82 | 12,90 | -0,81% | 443.400,00 |
| 10.12.2024 | 12,95 | 13,02 | 12,90 | 13,00 | -0,23% | 705.212,00 |
| 09.12.2024 | 13,19 | 13,20 | 13,02 | 13,03 | -0,57% | 608.226,00 |
| 06.12.2024 | 13,10 | 13,16 | 13,00 | 13,11 | 0,11% | 566.327,00 |
| 05.12.2024 | 13,06 | 13,21 | 13,06 | 13,09 | 0,38% | 772.363,00 |
| 04.12.2024 | 13,02 | 13,13 | 12,88 | 13,04 | 0,35% | 826.698,00 |
| 03.12.2024 | 13,11 | 13,18 | 13,00 | 13,00 | -1,14% | 703.960,00 |
| 02.12.2024 | 13,12 | 13,18 | 12,97 | 13,15 | 0,38% | 508.182,00 |
| 29.11.2024 | 13,06 | 13,12 | 12,98 | 13,10 | 0,44% | 270.517,00 |
| 28.11.2024 | 13,08 | 13,09 | 13,01 | 13,04 | 0,06% | 290.678,00 |
| 27.11.2024 | 13,10 | 13,13 | 12,93 | 13,03 | -0,57% | 456.057,00 |
| 26.11.2024 | 13,32 | 13,32 | 12,93 | 13,11 | 1,20% | 574.368,00 |
| 25.11.2024 | 12,90 | 13,11 | 12,89 | 12,95 | 0,47% | 312.358,00 |
| 22.11.2024 | 12,84 | 13,05 | 12,70 | 12,89 | 1,42% | 770.461,00 |
| 21.11.2024 | 12,85 | 12,91 | 12,57 | 12,71 | 0,11% | 659.474,00 |
| 20.11.2024 | 12,09 | 13,13 | 12,08 | 12,70 | 17,87% | 1.476.411,00 |
| 19.11.2024 | 10,82 | 10,94 | 10,71 | 10,77 | -0,19% | 800.717,00 |
| 18.11.2024 | 10,68 | 10,79 | 10,61 | 10,79 | 1,12% | 329.985,00 |
| 15.11.2024 | 10,74 | 10,75 | 10,62 | 10,67 | -0,97% | 279.906,00 |
| 14.11.2024 | 10,66 | 10,78 | 10,58 | 10,78 | 0,80% | 408.409,00 |
| 13.11.2024 | 10,55 | 10,69 | 10,40 | 10,69 | 1,04% | 323.581,00 |
| 12.11.2024 | 10,66 | 10,77 | 10,58 | 10,58 | -1,90% | 347.717,00 |
| 11.11.2024 | 10,48 | 10,79 | 10,47 | 10,79 | 3,40% | 365.644,00 |
| 08.11.2024 | 10,39 | 10,46 | 10,30 | 10,43 | 1,02% | 460.055,00 |
| 07.11.2024 | 10,13 | 10,36 | 10,10 | 10,33 | 2,79% | 307.822,00 |
| 06.11.2024 | 10,08 | 10,17 | 10,00 | 10,05 | 1,44% | 335.932,00 |
| 05.11.2024 | 9,80 | 9,95 | 9,79 | 9,90 | 1,04% | 134.159,00 |
| 04.11.2024 | 9,77 | 9,83 | 9,75 | 9,80 | -0,14% | 226.125,00 |
| 01.11.2024 | 9,71 | 9,85 | 9,63 | 9,81 | 1,24% | 563.256,00 |
| 31.10.2024 | 9,78 | 9,83 | 9,60 | 9,69 | -1,94% | 610.149,00 |
| 30.10.2024 | 10,03 | 10,07 | 9,89 | 9,89 | -1,73% | 325.129,00 |
| 29.10.2024 | 10,14 | 10,18 | 10,03 | 10,06 | -0,40% | 428.374,00 |
| 28.10.2024 | 10,18 | 10,20 | 10,10 | 10,10 | -0,10% | 250.852,00 |
| 25.10.2024 | 10,23 | 10,23 | 10,05 | 10,11 | -0,98% | 251.519,00 |
| 24.10.2024 | 10,18 | 10,24 | 10,13 | 10,21 | 0,20% | 175.599,00 |
| 23.10.2024 | 10,27 | 10,30 | 10,13 | 10,19 | -1,07% | 207.733,00 |
| 22.10.2024 | 10,30 | 10,39 | 10,24 | 10,30 | 0,34% | 308.805,00 |
| 21.10.2024 | 10,40 | 10,43 | 10,26 | 10,27 | -0,82% | 107.724,00 |
| 18.10.2024 | 10,31 | 10,41 | 10,25 | 10,35 | 0,68% | 154.203,00 |
| 17.10.2024 | 10,16 | 10,29 | 10,13 | 10,28 | 1,58% | 276.098,00 |
| 16.10.2024 | 10,19 | 10,27 | 10,12 | 10,12 | -0,78% | 158.008,00 |
| 15.10.2024 | 10,34 | 10,43 | 10,17 | 10,20 | -0,18% | 182.400,00 |
| 14.10.2024 | 10,11 | 10,23 | 10,11 | 10,22 | 1,06% | 105.431,00 |
| 11.10.2024 | 10,11 | 10,15 | 10,07 | 10,11 | 0,05% | 148.570,00 |
| 10.10.2024 | 10,15 | 10,16 | 10,00 | 10,11 | -0,64% | 216.339,00 |
| 09.10.2024 | 10,04 | 10,18 | 10,01 | 10,17 | 1,55% | 319.865,00 |
| 08.10.2024 | 9,91 | 10,03 | 9,84 | 10,02 | 0,00% | 318.953,00 |
| 07.10.2024 | 10,04 | 10,06 | 9,98 | 10,02 | 0,31% | 144.977,00 |
| 04.10.2024 | 10,00 | 10,09 | 9,93 | 9,98 | -0,41% | 402.350,00 |
| 03.10.2024 | 10,16 | 10,19 | 10,03 | 10,03 | -1,23% | 209.723,00 |
| 02.10.2024 | 10,05 | 10,15 | 10,00 | 10,15 | 0,89% | 254.599,00 |
| 01.10.2024 | 10,27 | 10,32 | 10,01 | 10,06 | -1,81% | 190.074,00 |
| 30.09.2024 | 10,22 | 10,36 | 10,20 | 10,25 | -0,80% | 204.277,00 |
| 27.09.2024 | 10,26 | 10,33 | 10,20 | 10,33 | 0,27% | 266.756,00 |
| 26.09.2024 | 10,29 | 10,37 | 10,26 | 10,30 | 1,53% | 422.948,00 |
| 25.09.2024 | 10,20 | 10,23 | 10,10 | 10,15 | -1,34% | 204.131,00 |
| 24.09.2024 | 10,26 | 10,29 | 10,18 | 10,28 | 1,03% | 248.324,00 |
| 23.09.2024 | 10,14 | 10,21 | 10,08 | 10,18 | 0,77% | 150.463,00 |
| 20.09.2024 | 10,20 | 10,23 | 10,09 | 10,10 | -2,08% | 187.982,00 |
| 19.09.2024 | 10,10 | 10,33 | 10,10 | 10,32 | 2,48% | 263.913,00 |
| 18.09.2024 | 10,18 | 10,18 | 10,01 | 10,07 | -1,18% | 175.459,00 |
| 17.09.2024 | 10,24 | 10,28 | 10,18 | 10,19 | 0,10% | 271.439,00 |
| 16.09.2024 | 10,26 | 10,30 | 10,18 | 10,18 | -1,26% | 175.401,00 |
| 13.09.2024 | 10,34 | 10,42 | 10,25 | 10,31 | -0,72% | 302.027,00 |
| 12.09.2024 | 10,22 | 10,38 | 10,13 | 10,38 | 4,07% | 662.665,00 |
| 11.09.2024 | 9,95 | 10,01 | 9,90 | 9,97 | -0,31% | 315.730,00 |
| 10.09.2024 | 9,93 | 10,08 | 9,93 | 10,01 | 0,07% | 423.495,00 |
| 09.09.2024 | 9,86 | 10,00 | 9,86 | 10,00 | 1,67% | 152.777,00 |
| 06.09.2024 | 9,91 | 9,99 | 9,83 | 9,83 | -0,95% | 276.662,00 |
| 05.09.2024 | 10,00 | 10,08 | 9,81 | 9,93 | 1,22% | 449.611,00 |
| 04.09.2024 | 10,00 | 10,08 | 9,78 | 9,81 | -2,94% | 611.303,00 |
| 03.09.2024 | 10,20 | 10,25 | 10,09 | 10,11 | -0,98% | 407.666,00 |
| 02.09.2024 | 10,08 | 10,21 | 10,06 | 10,21 | 0,69% | 301.342,00 |
| 30.08.2024 | 10,18 | 10,33 | 10,14 | 10,14 | 0,17% | 338.111,00 |
| 29.08.2024 | 10,05 | 10,19 | 10,05 | 10,12 | 0,72% | 145.852,00 |
| 28.08.2024 | 10,14 | 10,16 | 10,05 | 10,05 | 0,12% | 443.321,00 |
| 27.08.2024 | 9,96 | 10,13 | 9,96 | 10,03 | -0,56% | 434.783,00 |
| 26.08.2024 | 10,08 | 10,12 | 10,05 | 10,09 | 0,58% | - |
| 23.08.2024 | 10,15 | 10,15 | 10,02 | 10,03 | -1,57% | 239.257,00 |
| 22.08.2024 | 10,20 | 10,28 | 10,19 | 10,19 | -0,15% | 205.357,00 |
| 21.08.2024 | 10,26 | 10,29 | 10,21 | 10,21 | 0,00% | 155.148,00 |
| 20.08.2024 | 10,25 | 10,36 | 10,20 | 10,21 | -0,63% | 182.330,00 |
| 19.08.2024 | 10,19 | 10,34 | 10,15 | 10,27 | 1,03% | 93.324,00 |
| 16.08.2024 | 10,32 | 10,32 | 10,16 | 10,17 | -1,31% | 182.557,00 |
| 15.08.2024 | 10,21 | 10,34 | 10,13 | 10,30 | 1,03% | 460.058,00 |
| 14.08.2024 | 10,20 | 10,24 | 10,15 | 10,20 | 0,94% | 115.661,00 |
| 13.08.2024 | 10,08 | 10,11 | 9,96 | 10,10 | 0,45% | 178.821,00 |
| 12.08.2024 | 10,00 | 10,06 | 9,98 | 10,06 | 0,55% | 196.925,00 |
| 09.08.2024 | 10,05 | 10,10 | 9,98 | 10,00 | 0,02% | 270.981,00 |
| 08.08.2024 | 10,08 | 10,11 | 9,85 | 10,00 | -1,45% | 337.407,00 |
| 07.08.2024 | 10,18 | 10,23 | 10,02 | 10,15 | -0,34% | 357.936,00 |
| 06.08.2024 | 10,15 | 10,24 | 10,12 | 10,18 | 0,54% | 210.178,00 |
| 05.08.2024 | 10,24 | 10,27 | 10,06 | 10,13 | -2,78% | 682.381,00 |