£10,162
-1,67%
Echtzeit-Aktienkurs SAGE GRP PLC LS-,01051948
Bid:
Ask:
Aktienkurse zur SAGE GRP PLC LS-,01051948 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.09.2026 | 10,25 | 10,31 | 10,06 | 10,10 | -2,32% | 1.454.288,00 |
| 17.09.2026 | 10,20 | 10,38 | 10,10 | 10,34 | 2,58% | 524.216,00 |
| 16.09.2026 | 10,05 | 10,13 | 9,95 | 10,08 | 0,10% | 354.401,00 |
| 15.09.2026 | 10,06 | 10,11 | 9,86 | 10,07 | -0,86% | 487.873,00 |
| 14.09.2026 | 9,97 | 10,19 | 9,89 | 10,15 | 5,59% | 473.839,00 |
| 11.09.2026 | 9,77 | 9,77 | 9,58 | 9,62 | -1,85% | 384.923,00 |
| 10.09.2026 | 9,90 | 9,90 | 9,72 | 9,80 | 0,10% | 466.809,00 |
| 09.09.2026 | 10,14 | 10,19 | 9,77 | 9,79 | -3,78% | 559.987,00 |
| 08.09.2026 | 10,35 | 10,45 | 10,13 | 10,17 | -1,41% | 261.568,00 |
| 07.09.2026 | 10,48 | 10,48 | 10,27 | 10,32 | -2,27% | 279.575,00 |
| 04.09.2026 | 10,75 | 10,75 | 10,38 | 10,56 | -1,33% | 540.544,00 |
| 03.09.2026 | 10,56 | 10,85 | 10,55 | 10,70 | 1,40% | 514.979,00 |
| 02.09.2026 | 10,68 | 10,68 | 10,48 | 10,55 | -1,36% | 329.400,00 |
| 01.09.2026 | 10,82 | 10,88 | 10,64 | 10,70 | -3,65% | 821.804,00 |
| 31.08.2026 | 11,08 | 11,17 | 11,08 | 11,10 | 1,00% | - |
| 28.08.2026 | 11,04 | 11,04 | 10,79 | 10,99 | -0,59% | 435.555,00 |
| 27.08.2026 | 10,78 | 11,07 | 10,65 | 11,06 | 4,17% | 473.741,00 |
| 26.08.2026 | 10,75 | 10,80 | 10,54 | 10,61 | -3,83% | 573.001,00 |
| 25.08.2026 | 11,01 | 11,12 | 10,87 | 11,04 | -0,20% | 369.600,00 |
| 24.08.2026 | 10,95 | 11,10 | 10,87 | 11,06 | 0,71% | 282.657,00 |
| 21.08.2026 | 10,85 | 11,04 | 10,78 | 10,98 | 1,17% | 266.644,00 |
| 20.08.2026 | 10,71 | 10,92 | 10,61 | 10,85 | 1,09% | 333.369,00 |
| 19.08.2026 | 10,64 | 10,80 | 10,48 | 10,74 | 0,80% | 522.764,00 |
| 18.08.2026 | 10,51 | 10,77 | 10,50 | 10,65 | 1,84% | 601.859,00 |
| 17.08.2026 | 10,56 | 10,57 | 10,42 | 10,46 | -1,11% | 341.798,00 |
| 14.08.2026 | 10,44 | 10,72 | 10,44 | 10,58 | 4,65% | 604.942,00 |
| 13.08.2026 | 10,26 | 10,28 | 10,11 | 10,11 | -1,20% | 174.047,00 |
| 12.08.2026 | 10,37 | 10,37 | 10,20 | 10,23 | -1,80% | 323.154,00 |
| 11.08.2026 | 10,46 | 10,52 | 10,32 | 10,42 | -0,24% | 479.322,00 |
| 10.08.2026 | 10,43 | 10,53 | 10,37 | 10,44 | -0,57% | 383.594,00 |
| 07.08.2026 | 10,25 | 10,56 | 10,22 | 10,50 | 2,24% | 482.135,00 |
| 06.08.2026 | 10,20 | 10,29 | 10,11 | 10,27 | 0,88% | 385.900,00 |
| 05.08.2026 | 10,05 | 10,37 | 10,05 | 10,18 | 0,57% | 384.598,00 |
| 04.08.2026 | 10,00 | 10,17 | 9,89 | 10,12 | 1,27% | 434.482,00 |
| 03.08.2026 | 9,77 | 10,16 | 9,75 | 10,00 | 2,54% | 617.294,00 |
| 31.07.2026 | 9,57 | 9,84 | 9,52 | 9,75 | 0,93% | 408.216,00 |
| 30.07.2026 | 10,02 | 10,10 | 9,65 | 9,66 | -5,41% | 648.213,00 |
| 29.07.2026 | 9,43 | 10,25 | 9,40 | 10,21 | 8,21% | 899.976,00 |
| 28.07.2026 | 9,00 | 9,48 | 8,91 | 9,44 | 5,28% | 582.513,00 |
| 27.07.2026 | 8,66 | 8,97 | 8,66 | 8,96 | 4,45% | 313.238,00 |
| 24.07.2026 | 8,23 | 8,59 | 8,23 | 8,58 | 4,84% | 358.382,00 |
| 23.07.2026 | 8,28 | 8,31 | 8,13 | 8,18 | -1,23% | 469.897,00 |
| 22.07.2026 | 8,28 | 8,42 | 8,16 | 8,29 | -0,79% | 638.719,00 |
| 21.07.2026 | 8,48 | 8,48 | 8,28 | 8,35 | -1,89% | 572.589,00 |
| 20.07.2026 | 8,49 | 8,54 | 8,38 | 8,51 | 0,84% | 520.478,00 |
| 17.07.2026 | 8,50 | 8,63 | 8,42 | 8,44 | -0,92% | 597.728,00 |
| 16.07.2026 | 8,43 | 8,60 | 8,42 | 8,52 | -0,35% | 499.895,00 |
| 15.07.2026 | 8,41 | 8,65 | 8,36 | 8,55 | 0,52% | 409.977,00 |
| 14.07.2026 | 8,49 | 8,58 | 8,25 | 8,51 | -0,22% | 348.777,00 |
| 13.07.2026 | 8,30 | 8,56 | 8,30 | 8,53 | 2,59% | 378.843,00 |
| 10.07.2026 | 8,31 | 8,42 | 8,26 | 8,31 | 0,48% | 264.483,00 |
| 09.07.2026 | 8,20 | 8,31 | 8,07 | 8,27 | 1,90% | 653.738,00 |
| 08.07.2026 | 8,37 | 8,42 | 8,11 | 8,12 | -4,46% | 336.835,00 |
| 07.07.2026 | 8,40 | 8,56 | 8,39 | 8,50 | 1,25% | 326.676,00 |
| 06.07.2026 | 8,34 | 8,47 | 8,30 | 8,39 | 0,62% | 248.599,00 |
| 03.07.2026 | 8,41 | 8,43 | 8,33 | 8,34 | -0,88% | 159.882,00 |
| 02.07.2026 | 8,36 | 8,48 | 8,28 | 8,41 | -0,85% | 456.585,00 |
| 01.07.2026 | 8,17 | 8,49 | 8,12 | 8,48 | 3,59% | 291.977,00 |
| 30.06.2026 | 8,25 | 8,31 | 8,15 | 8,19 | -0,80% | 345.179,00 |
| 29.06.2026 | 8,24 | 8,30 | 8,13 | 8,26 | 1,04% | 540.663,00 |
| 26.06.2026 | 7,95 | 8,18 | 7,84 | 8,17 | 2,21% | 721.639,00 |
| 25.06.2026 | 7,96 | 8,13 | 7,91 | 7,99 | -1,54% | 615.769,00 |
| 24.06.2026 | 8,04 | 8,15 | 7,93 | 8,12 | -0,05% | 921.239,00 |
| 23.06.2026 | 7,98 | 8,20 | 7,96 | 8,12 | 0,76% | 934.738,00 |
| 22.06.2026 | 8,17 | 8,21 | 8,02 | 8,06 | -0,05% | 589.755,00 |
| 19.06.2026 | 8,02 | 8,13 | 7,99 | 8,07 | 0,34% | 539.241,00 |
| 18.06.2026 | 8,24 | 8,30 | 7,92 | 8,04 | -3,21% | 865.758,00 |
| 17.06.2026 | 8,29 | 8,39 | 8,24 | 8,31 | 0,75% | 743.980,00 |
| 16.06.2026 | 8,19 | 8,26 | 8,10 | 8,24 | -0,17% | 726.833,00 |
| 15.06.2026 | 8,25 | 8,37 | 8,17 | 8,26 | 1,13% | 905.817,00 |
| 12.06.2026 | 8,05 | 8,21 | 7,94 | 8,17 | 1,21% | 723.134,00 |
| 11.06.2026 | 8,42 | 8,42 | 8,06 | 8,07 | -4,36% | 729.189,00 |
| 10.06.2026 | 8,52 | 8,52 | 8,27 | 8,44 | -0,85% | 675.649,00 |
| 09.06.2026 | 8,58 | 8,59 | 8,39 | 8,51 | -1,22% | 681.176,00 |
| 08.06.2026 | 8,66 | 8,69 | 8,53 | 8,61 | -1,22% | 377.489,00 |
| 05.06.2026 | 8,85 | 9,01 | 8,70 | 8,72 | -1,06% | 736.703,00 |
| 04.06.2026 | 8,45 | 8,83 | 8,45 | 8,81 | 3,67% | 720.319,00 |
| 03.06.2026 | 8,79 | 8,82 | 8,47 | 8,50 | -2,13% | 1.036.784,00 |
| 02.06.2026 | 9,13 | 9,18 | 8,64 | 8,69 | -3,97% | 1.168.132,00 |
| 01.06.2026 | 8,52 | 9,08 | 8,49 | 9,04 | 8,03% | 1.548.511,00 |
| 29.05.2026 | 8,42 | 8,45 | 8,14 | 8,37 | -0,08% | 993.397,00 |
| 28.05.2026 | 8,59 | 8,59 | 8,34 | 8,38 | -2,09% | 898.690,00 |
| 27.05.2026 | 8,81 | 8,81 | 8,45 | 8,56 | -2,64% | 1.652.157,00 |
| 26.05.2026 | 8,81 | 8,84 | 8,71 | 8,79 | -2,89% | 1.123.480,00 |
| 25.05.2026 | 8,95 | 9,05 | 8,93 | 9,05 | 3,03% | - |
| 22.05.2026 | 8,98 | 9,11 | 8,75 | 8,79 | -1,28% | 973.856,00 |
| 21.05.2026 | 9,07 | 9,09 | 8,63 | 8,90 | 0,09% | 1.762.772,00 |
| 20.05.2026 | 9,01 | 9,02 | 8,72 | 8,89 | -2,05% | 883.061,00 |
| 19.05.2026 | 8,98 | 9,21 | 8,98 | 9,08 | 2,88% | 1.174.440,00 |
| 18.05.2026 | 8,71 | 8,87 | 8,63 | 8,82 | 2,01% | 1.200.899,00 |
| 15.05.2026 | 8,56 | 8,75 | 8,53 | 8,65 | 1,24% | 929.011,00 |
| 14.05.2026 | 8,56 | 8,60 | 8,45 | 8,54 | 1,47% | 1.449.478,00 |
| 13.05.2026 | 8,73 | 8,75 | 8,34 | 8,42 | -3,99% | 1.364.959,00 |
| 12.05.2026 | 8,67 | 8,79 | 8,60 | 8,77 | 0,30% | 1.388.178,00 |
| 11.05.2026 | 8,80 | 8,86 | 8,73 | 8,74 | -0,58% | 497.288,00 |
| 08.05.2026 | 8,85 | 8,91 | 8,75 | 8,80 | -1,22% | 886.596,00 |
| 07.05.2026 | 8,87 | 8,98 | 8,75 | 8,90 | -0,29% | 1.406.235,00 |
| 06.05.2026 | 9,14 | 9,25 | 8,87 | 8,93 | -1,82% | 970.581,00 |
| 05.05.2026 | 8,87 | 9,16 | 8,86 | 9,10 | 3,92% | 897.848,00 |
| 04.05.2026 | 8,94 | 8,94 | 8,67 | 8,75 | -1,96% | - |