£8,092
-2,57%
Echtzeit-Aktienkurs SAGE GRP PLC LS-,01051948
Bid:
Ask:
Aktienkurse zur SAGE GRP PLC LS-,01051948 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 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% | - |
| 01.05.2026 | 8,80 | 8,93 | 8,78 | 8,93 | 1,45% | 342.483,00 |
| 30.04.2026 | 8,79 | 8,88 | 8,69 | 8,80 | -0,70% | 1.108.574,00 |
| 29.04.2026 | 8,93 | 8,95 | 8,73 | 8,86 | -0,76% | 1.172.731,00 |
| 28.04.2026 | 9,06 | 9,07 | 8,90 | 8,93 | -1,63% | 713.399,00 |
| 27.04.2026 | 9,01 | 9,10 | 8,96 | 9,08 | 0,49% | 377.089,00 |
| 24.04.2026 | 8,89 | 9,03 | 8,87 | 9,03 | 2,10% | 481.828,00 |
| 23.04.2026 | 9,09 | 9,12 | 8,79 | 8,85 | -3,78% | 879.565,00 |
| 22.04.2026 | 9,05 | 9,31 | 9,02 | 9,20 | 0,40% | 1.019.317,00 |
| 21.04.2026 | 8,99 | 9,20 | 8,98 | 9,16 | 1,81% | 860.679,00 |
| 20.04.2026 | 9,16 | 9,16 | 8,94 | 9,00 | -2,89% | 431.421,00 |
| 17.04.2026 | 9,09 | 9,37 | 9,03 | 9,26 | 3,30% | 859.588,00 |
| 16.04.2026 | 8,72 | 9,03 | 8,66 | 8,97 | 2,91% | 649.746,00 |
| 15.04.2026 | 8,53 | 8,72 | 8,50 | 8,71 | 3,52% | 693.607,00 |
| 14.04.2026 | 8,44 | 8,49 | 8,38 | 8,42 | 0,33% | 615.922,00 |
| 13.04.2026 | 8,17 | 8,45 | 8,16 | 8,39 | 2,32% | 940.373,00 |
| 10.04.2026 | 8,41 | 8,48 | 8,13 | 8,20 | -0,97% | 1.104.002,00 |
| 09.04.2026 | 8,54 | 8,56 | 8,18 | 8,28 | -3,03% | 1.324.298,00 |
| 08.04.2026 | 8,83 | 8,88 | 8,54 | 8,54 | 0,22% | 1.318.781,00 |
| 07.04.2026 | 8,63 | 8,75 | 8,50 | 8,52 | -1,02% | 1.484.927,00 |
| 02.04.2026 | 8,36 | 8,65 | 8,35 | 8,61 | 1,01% | 1.563.571,00 |
| 01.04.2026 | 8,61 | 8,64 | 8,40 | 8,52 | 1,67% | 1.329.018,00 |
| 31.03.2026 | 8,30 | 8,47 | 8,30 | 8,38 | 1,00% | 906.197,00 |
| 30.03.2026 | 8,11 | 8,31 | 8,09 | 8,30 | 2,58% | 657.605,00 |
| 27.03.2026 | 8,17 | 8,24 | 8,02 | 8,09 | -0,37% | 698.514,00 |
| 26.03.2026 | 8,10 | 8,20 | 7,97 | 8,12 | -0,34% | 763.763,00 |
| 25.03.2026 | 8,17 | 8,25 | 8,08 | 8,15 | 0,74% | 1.264.416,00 |
| 24.03.2026 | 8,22 | 8,25 | 8,05 | 8,09 | -1,96% | 863.049,00 |
| 23.03.2026 | 8,40 | 8,51 | 8,19 | 8,25 | -1,93% | 1.106.409,00 |
| 20.03.2026 | 8,39 | 8,49 | 8,31 | 8,41 | 0,41% | 1.303.795,00 |
| 19.03.2026 | 8,35 | 8,43 | 8,30 | 8,38 | -0,30% | 1.509.052,00 |
| 18.03.2026 | 8,57 | 8,59 | 8,37 | 8,40 | -2,27% | 1.157.603,00 |
| 17.03.2026 | 8,46 | 8,60 | 8,37 | 8,60 | 2,11% | 1.195.841,00 |
| 16.03.2026 | 8,43 | 8,52 | 8,35 | 8,42 | -0,57% | 1.160.058,00 |
| 13.03.2026 | 8,33 | 8,54 | 8,33 | 8,47 | 1,11% | 582.243,00 |
| 12.03.2026 | 8,30 | 8,57 | 8,24 | 8,38 | 0,81% | 1.159.915,00 |
| 11.03.2026 | 8,37 | 8,45 | 8,21 | 8,31 | -1,10% | 978.167,00 |
| 10.03.2026 | 8,51 | 8,53 | 8,24 | 8,40 | -0,02% | 1.247.286,00 |
| 09.03.2026 | 8,48 | 8,48 | 8,31 | 8,40 | -0,14% | 535.138,00 |
| 06.03.2026 | 8,37 | 8,53 | 8,33 | 8,41 | 0,86% | 2.066.959,00 |
| 05.03.2026 | 8,34 | 8,51 | 8,23 | 8,34 | 0,10% | 2.562.355,00 |
| 04.03.2026 | 8,59 | 8,61 | 8,26 | 8,33 | -1,12% | 891.946,00 |
| 03.03.2026 | 8,44 | 8,46 | 8,27 | 8,43 | 0,33% | 1.597.067,00 |
| 02.03.2026 | 8,18 | 8,41 | 8,15 | 8,40 | 1,16% | 1.694.174,00 |
| 27.02.2026 | 8,34 | 8,36 | 8,18 | 8,30 | -0,60% | 1.202.976,00 |
| 26.02.2026 | 8,10 | 8,38 | 8,01 | 8,35 | 3,98% | 986.502,00 |
| 25.02.2026 | 7,88 | 8,03 | 7,87 | 8,03 | 2,11% | 994.758,00 |
| 24.02.2026 | 7,84 | 8,00 | 7,72 | 7,87 | 0,41% | 1.483.117,00 |
| 23.02.2026 | 8,13 | 8,15 | 7,76 | 7,84 | -3,91% | 943.175,00 |
| 20.02.2026 | 8,21 | 8,29 | 8,09 | 8,16 | 1,10% | 579.705,00 |
| 19.02.2026 | 8,11 | 8,14 | 8,00 | 8,07 | 0,70% | 885.175,00 |
| 18.02.2026 | 7,96 | 8,07 | 7,93 | 8,01 | 0,40% | 984.160,00 |
| 17.02.2026 | 7,87 | 8,09 | 7,87 | 7,98 | 1,22% | 952.586,00 |
| 16.02.2026 | 8,31 | 8,31 | 7,82 | 7,88 | -2,21% | 621.300,00 |
| 13.02.2026 | 7,92 | 8,14 | 7,90 | 8,06 | 1,56% | 1.506.499,00 |
| 12.02.2026 | 8,16 | 8,22 | 7,94 | 7,94 | -2,29% | 1.034.555,00 |
| 11.02.2026 | 8,46 | 8,49 | 8,08 | 8,12 | -3,97% | 1.035.849,00 |
| 10.02.2026 | 8,43 | 8,60 | 8,26 | 8,46 | 0,62% | 872.542,00 |
| 09.02.2026 | 8,48 | 8,63 | 8,24 | 8,41 | -0,73% | 1.013.065,00 |
| 06.02.2026 | 8,55 | 8,60 | 8,34 | 8,47 | -2,52% | 1.237.255,00 |
| 05.02.2026 | 8,55 | 8,75 | 8,49 | 8,69 | 2,76% | 1.614.853,00 |
| 04.02.2026 | 8,67 | 8,72 | 8,33 | 8,45 | -2,94% | 2.401.239,00 |
| 03.02.2026 | 9,65 | 9,65 | 8,71 | 8,71 | -9,80% | 1.646.376,00 |
| 02.02.2026 | 9,64 | 9,76 | 9,63 | 9,66 | 0,73% | 981.022,00 |
| 30.01.2026 | 9,57 | 9,77 | 9,57 | 9,59 | 0,38% | 1.612.227,00 |
| 29.01.2026 | 9,96 | 9,96 | 9,45 | 9,55 | -4,06% | 1.302.542,00 |
| 28.01.2026 | 9,90 | 10,13 | 9,89 | 9,95 | 0,59% | 1.395.296,00 |