£11,133
-0,16%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 11,20 | 11,31 | 10,99 | 11,02 | -1,21% | - |
| 06.11.2025 | 11,60 | 11,61 | 11,13 | 11,15 | -4,00% | 482.712,00 |
| 05.11.2025 | 11,45 | 11,67 | 11,41 | 11,62 | 1,00% | 657.194,00 |
| 04.11.2025 | 11,69 | 11,73 | 11,50 | 11,50 | -1,79% | 707.975,00 |
| 03.11.2025 | 11,57 | 11,71 | 11,57 | 11,71 | 2,03% | 289.112,00 |
| 31.10.2025 | 11,44 | 11,53 | 11,42 | 11,48 | -0,33% | 302.014,00 |
| 30.10.2025 | 11,44 | 11,55 | 11,33 | 11,52 | 0,33% | 537.608,00 |
| 29.10.2025 | 11,65 | 11,74 | 11,42 | 11,48 | -2,28% | 532.282,00 |
| 28.10.2025 | 11,68 | 11,80 | 11,60 | 11,75 | 0,69% | 448.545,00 |
| 27.10.2025 | 11,67 | 11,73 | 11,62 | 11,67 | -0,81% | 287.549,00 |
| 24.10.2025 | 11,70 | 11,80 | 11,62 | 11,76 | 0,94% | 412.388,00 |
| 23.10.2025 | 11,71 | 11,77 | 11,41 | 11,65 | -0,85% | 570.166,00 |
| 22.10.2025 | 11,54 | 11,76 | 11,49 | 11,75 | 1,60% | 302.400,00 |
| 21.10.2025 | 11,37 | 11,57 | 11,35 | 11,57 | 1,63% | 593.770,00 |
| 20.10.2025 | 11,33 | 11,38 | 11,24 | 11,38 | 0,40% | 517.244,00 |
| 17.10.2025 | 11,45 | 11,45 | 11,27 | 11,34 | -2,16% | 521.875,00 |
| 16.10.2025 | 11,57 | 11,60 | 11,53 | 11,59 | 0,13% | 450.506,00 |
| 15.10.2025 | 11,56 | 11,65 | 11,38 | 11,57 | 0,39% | 406.082,00 |
| 14.10.2025 | 11,42 | 11,58 | 11,41 | 11,53 | 0,61% | 506.389,00 |
| 13.10.2025 | 11,29 | 11,47 | 11,26 | 11,46 | 1,55% | 446.933,00 |
| 10.10.2025 | 11,24 | 11,53 | 11,23 | 11,28 | 1,44% | 690.526,00 |
| 09.10.2025 | 11,13 | 11,18 | 10,89 | 11,12 | 0,14% | 510.625,00 |
| 08.10.2025 | 11,06 | 11,30 | 11,02 | 11,11 | 0,48% | 409.333,00 |
| 07.10.2025 | 11,08 | 11,15 | 11,00 | 11,05 | -0,29% | 294.333,00 |
| 06.10.2025 | 11,00 | 11,09 | 10,90 | 11,09 | 0,68% | 406.057,00 |
| 03.10.2025 | 10,97 | 11,04 | 10,89 | 11,01 | 0,09% | 726.932,00 |
| 02.10.2025 | 10,93 | 11,00 | 10,83 | 11,00 | 0,64% | 464.267,00 |
| 01.10.2025 | 10,97 | 11,03 | 10,89 | 10,93 | -0,64% | 621.784,00 |
| 30.09.2025 | 10,83 | 11,06 | 10,80 | 11,00 | 1,43% | 319.519,00 |
| 29.09.2025 | 10,76 | 10,85 | 10,70 | 10,85 | 1,21% | 421.787,00 |
| 26.09.2025 | 10,78 | 10,81 | 10,69 | 10,72 | -0,74% | 536.786,00 |
| 25.09.2025 | 10,85 | 10,92 | 10,73 | 10,80 | -0,69% | 270.101,00 |
| 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 |