£12,024
-0,38%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 12,06 | 12,22 | 11,84 | 12,03 | -0,36% | - |
| 03.04.2025 | 12,16 | 12,16 | 11,91 | 12,07 | -1,87% | 832.866,00 |
| 02.04.2025 | 12,20 | 12,30 | 12,16 | 12,30 | 0,61% | 562.975,00 |
| 01.04.2025 | 12,17 | 12,25 | 12,05 | 12,23 | 1,28% | 508.503,00 |
| 31.03.2025 | 11,96 | 12,13 | 11,95 | 12,07 | -0,25% | 1.125.720,00 |
| 28.03.2025 | 12,03 | 12,33 | 12,00 | 12,10 | 0,41% | 826.869,00 |
| 27.03.2025 | 12,00 | 12,11 | 11,71 | 12,05 | -0,41% | 1.101.688,00 |
| 26.03.2025 | 12,08 | 12,17 | 12,00 | 12,10 | 0,46% | 657.834,00 |
| 25.03.2025 | 12,01 | 12,07 | 11,96 | 12,05 | 0,33% | 398.004,00 |
| 24.03.2025 | 11,94 | 12,04 | 11,92 | 12,01 | 0,63% | 310.073,00 |
| 21.03.2025 | 11,80 | 11,98 | 11,78 | 11,93 | 0,72% | 383.041,00 |
| 20.03.2025 | 11,75 | 11,90 | 11,74 | 11,85 | 0,77% | 403.010,00 |
| 19.03.2025 | 11,68 | 11,77 | 11,59 | 11,76 | 0,47% | 553.731,00 |
| 18.03.2025 | 11,93 | 11,96 | 11,69 | 11,70 | -1,70% | 601.050,00 |
| 17.03.2025 | 12,01 | 12,04 | 11,87 | 11,90 | -0,98% | 475.775,00 |
| 14.03.2025 | 11,93 | 12,06 | 11,90 | 12,02 | 0,54% | 596.491,00 |
| 13.03.2025 | 11,98 | 12,17 | 11,89 | 11,96 | -0,54% | 694.758,00 |
| 12.03.2025 | 11,95 | 12,13 | 11,93 | 12,02 | 0,59% | 585.599,00 |
| 11.03.2025 | 12,17 | 12,19 | 11,81 | 11,95 | -2,01% | 892.427,00 |
| 10.03.2025 | 12,37 | 12,39 | 12,17 | 12,20 | -0,97% | 435.201,00 |
| 07.03.2025 | 12,13 | 12,34 | 12,07 | 12,32 | 0,82% | 492.564,00 |
| 06.03.2025 | 12,68 | 12,70 | 12,22 | 12,22 | -2,71% | 725.461,00 |
| 05.03.2025 | 12,59 | 12,72 | 12,56 | 12,56 | -0,16% | 383.633,00 |
| 04.03.2025 | 12,76 | 12,87 | 12,58 | 12,58 | -1,91% | 622.822,00 |
| 03.03.2025 | 12,69 | 12,89 | 12,69 | 12,82 | 1,14% | 436.745,00 |
| 28.02.2025 | 12,56 | 12,74 | 12,56 | 12,68 | 0,16% | 393.452,00 |
| 27.02.2025 | 12,79 | 12,79 | 12,57 | 12,66 | -1,56% | 453.597,00 |
| 26.02.2025 | 12,70 | 12,86 | 12,66 | 12,86 | 1,54% | 265.072,00 |
| 25.02.2025 | 12,76 | 12,83 | 12,65 | 12,66 | -1,33% | 307.270,00 |
| 24.02.2025 | 12,96 | 13,01 | 12,72 | 12,83 | -1,27% | 394.490,00 |
| 21.02.2025 | 13,02 | 13,13 | 12,98 | 13,00 | -0,35% | 276.088,00 |
| 20.02.2025 | 13,14 | 13,19 | 13,03 | 13,04 | -1,17% | 518.363,00 |
| 19.02.2025 | 13,25 | 13,28 | 13,11 | 13,20 | -0,11% | 323.945,00 |
| 18.02.2025 | 13,27 | 13,30 | 13,17 | 13,21 | -0,23% | 412.050,00 |
| 17.02.2025 | 13,19 | 13,24 | 13,15 | 13,24 | 0,59% | 146.006,00 |
| 14.02.2025 | 13,16 | 13,22 | 13,10 | 13,16 | 0,09% | 449.268,00 |
| 13.02.2025 | 13,26 | 13,31 | 13,10 | 13,15 | -0,30% | 405.048,00 |
| 12.02.2025 | 13,16 | 13,26 | 13,15 | 13,19 | 0,27% | 448.132,00 |
| 11.02.2025 | 13,24 | 13,25 | 13,14 | 13,16 | -0,45% | 352.874,00 |
| 10.02.2025 | 13,21 | 13,24 | 13,16 | 13,22 | 0,11% | 452.722,00 |
| 07.02.2025 | 13,29 | 13,30 | 13,19 | 13,20 | -0,51% | 201.990,00 |
| 06.02.2025 | 13,43 | 13,49 | 13,23 | 13,27 | -0,17% | 424.182,00 |
| 05.02.2025 | 13,41 | 13,42 | 13,27 | 13,29 | -0,97% | 300.701,00 |
| 04.02.2025 | 13,30 | 13,43 | 13,26 | 13,42 | 0,52% | 415.252,00 |
| 03.02.2025 | 13,32 | 13,44 | 13,27 | 13,35 | -0,56% | 483.491,00 |
| 31.01.2025 | 13,35 | 13,48 | 13,23 | 13,43 | 1,02% | 458.127,00 |
| 30.01.2025 | 13,33 | 13,36 | 12,92 | 13,29 | -0,67% | 1.044.842,00 |
| 29.01.2025 | 13,33 | 13,40 | 13,29 | 13,38 | 0,79% | 301.540,00 |
| 28.01.2025 | 13,25 | 13,32 | 13,16 | 13,28 | 0,15% | 270.195,00 |
| 27.01.2025 | 13,22 | 13,27 | 12,98 | 13,26 | -0,36% | 788.826,00 |
| 24.01.2025 | 13,38 | 13,41 | 13,28 | 13,30 | -0,46% | 435.764,00 |
| 23.01.2025 | 13,31 | 13,39 | 13,25 | 13,37 | 0,26% | 434.098,00 |
| 22.01.2025 | 13,28 | 13,42 | 13,24 | 13,33 | 0,83% | 266.833,00 |
| 21.01.2025 | 13,23 | 13,27 | 13,17 | 13,22 | 0,28% | 383.178,00 |
| 20.01.2025 | 13,17 | 13,24 | 13,14 | 13,18 | -0,16% | 307.898,00 |
| 17.01.2025 | 13,06 | 13,25 | 13,06 | 13,20 | 1,06% | 750.915,00 |
| 16.01.2025 | 12,97 | 13,07 | 12,93 | 13,07 | 1,36% | 734.699,00 |
| 15.01.2025 | 12,78 | 12,93 | 12,77 | 12,89 | 1,22% | 677.123,00 |
| 14.01.2025 | 12,78 | 12,84 | 12,74 | 12,74 | -0,47% | 590.664,00 |
| 13.01.2025 | 12,77 | 12,87 | 12,70 | 12,80 | -0,43% | 842.153,00 |
| 10.01.2025 | 13,02 | 13,09 | 12,80 | 12,85 | -1,08% | 789.712,00 |
| 09.01.2025 | 12,92 | 13,00 | 12,86 | 12,99 | -0,61% | 202.582,00 |
| 08.01.2025 | 13,01 | 13,15 | 12,98 | 13,07 | 0,50% | 340.361,00 |
| 07.01.2025 | 12,93 | 13,10 | 12,93 | 13,01 | 0,76% | 385.693,00 |
| 06.01.2025 | 12,77 | 13,01 | 12,77 | 12,91 | 0,90% | 306.015,00 |
| 03.01.2025 | 12,76 | 12,83 | 12,76 | 12,79 | 0,22% | 238.205,00 |
| 02.01.2025 | 12,71 | 12,89 | 12,71 | 12,77 | 0,00% | 403.946,00 |
| 31.12.2024 | 12,75 | 12,81 | 12,73 | 12,77 | -0,84% | 50.150,00 |
| 30.12.2024 | 12,87 | 12,90 | 12,83 | 12,87 | -0,11% | 598.128,00 |
| 27.12.2024 | 12,91 | 12,97 | 12,86 | 12,89 | -0,26% | 161.043,00 |
| 24.12.2024 | 12,93 | 12,94 | 12,90 | 12,92 | 0,23% | 26.502,00 |
| 23.12.2024 | 12,80 | 12,90 | 12,75 | 12,89 | -0,46% | 221.332,00 |
| 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 |