£12,018
-2,33%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 12,39 | 12,39 | 11,78 | 12,09 | -1,71% | - |
| 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 |
| 20.06.2025 | 12,64 | 12,70 | 12,55 | 12,56 | -0,28% | 1.314.894,00 |
| 19.06.2025 | 12,67 | 12,71 | 12,59 | 12,59 | -1,14% | 735.621,00 |
| 18.06.2025 | 12,75 | 12,83 | 12,73 | 12,74 | 0,39% | 539.713,00 |
| 17.06.2025 | 12,74 | 12,80 | 12,65 | 12,69 | -1,13% | 1.301.415,00 |
| 16.06.2025 | 12,67 | 12,85 | 12,66 | 12,83 | 2,08% | 506.444,00 |
| 13.06.2025 | 12,63 | 12,74 | 12,56 | 12,57 | -1,27% | 1.546.433,00 |
| 12.06.2025 | 12,61 | 12,73 | 12,54 | 12,73 | 0,95% | 641.495,00 |
| 11.06.2025 | 12,59 | 12,62 | 12,56 | 12,61 | 0,24% | 602.362,00 |
| 10.06.2025 | 12,44 | 12,62 | 12,44 | 12,58 | 0,88% | 352.639,00 |
| 09.06.2025 | 12,54 | 12,55 | 12,42 | 12,47 | -0,04% | 291.051,00 |
| 06.06.2025 | 12,29 | 12,52 | 12,29 | 12,48 | 0,93% | 264.574,00 |
| 05.06.2025 | 12,31 | 12,48 | 12,30 | 12,36 | 0,41% | 411.974,00 |
| 04.06.2025 | 12,33 | 12,45 | 12,31 | 12,31 | -0,57% | 628.659,00 |
| 03.06.2025 | 12,24 | 12,41 | 12,24 | 12,38 | 1,56% | 441.412,00 |
| 02.06.2025 | 12,12 | 12,24 | 12,06 | 12,19 | 0,29% | 418.703,00 |
| 30.05.2025 | 12,17 | 12,30 | 12,14 | 12,16 | 0,16% | 496.603,00 |
| 29.05.2025 | 12,30 | 12,31 | 12,13 | 12,14 | -1,06% | 246.711,00 |
| 28.05.2025 | 12,49 | 12,53 | 12,27 | 12,27 | -1,80% | 459.860,00 |
| 27.05.2025 | 12,51 | 12,59 | 12,43 | 12,49 | -0,44% | 397.240,00 |
| 26.05.2025 | 12,58 | 12,60 | 12,51 | 12,54 | 1,70% | - |
| 23.05.2025 | 12,48 | 12,54 | 12,20 | 12,34 | -1,08% | 277.152,00 |
| 22.05.2025 | 12,34 | 12,47 | 12,27 | 12,47 | 0,69% | 318.924,00 |
| 21.05.2025 | 12,22 | 12,42 | 12,19 | 12,39 | 0,86% | 519.464,00 |
| 20.05.2025 | 12,32 | 12,33 | 12,19 | 12,28 | -0,12% | 520.724,00 |
| 19.05.2025 | 12,37 | 12,38 | 12,17 | 12,30 | -0,85% | 770.214,00 |
| 16.05.2025 | 12,31 | 12,46 | 12,26 | 12,40 | 0,77% | 494.754,00 |
| 15.05.2025 | 12,52 | 12,52 | 11,99 | 12,31 | -3,83% | 1.138.800,00 |
| 14.05.2025 | 12,88 | 13,01 | 12,80 | 12,80 | -0,70% | 519.495,00 |
| 13.05.2025 | 12,71 | 12,89 | 12,70 | 12,89 | 1,26% | 380.776,00 |
| 12.05.2025 | 12,76 | 12,96 | 12,61 | 12,73 | 0,42% | 406.521,00 |
| 09.05.2025 | 12,71 | 12,74 | 12,59 | 12,67 | 0,17% | 477.690,00 |
| 08.05.2025 | 12,74 | 12,81 | 12,61 | 12,65 | 0,24% | 327.878,00 |
| 07.05.2025 | 12,55 | 12,65 | 12,44 | 12,62 | 0,68% | 521.507,00 |
| 06.05.2025 | 12,78 | 12,81 | 12,48 | 12,54 | -2,55% | 677.288,00 |
| 05.05.2025 | 12,85 | 12,91 | 12,80 | 12,86 | 1,16% | - |
| 02.05.2025 | 12,52 | 12,76 | 12,46 | 12,72 | 2,03% | 392.665,00 |
| 01.05.2025 | 12,38 | 12,49 | 12,33 | 12,46 | 1,14% | 157.748,00 |
| 30.04.2025 | 12,22 | 12,35 | 12,22 | 12,32 | 1,21% | 362.757,00 |
| 29.04.2025 | 12,08 | 12,22 | 12,08 | 12,18 | 1,12% | 294.197,00 |
| 28.04.2025 | 11,98 | 12,17 | 11,98 | 12,04 | 0,38% | 363.992,00 |
| 25.04.2025 | 11,96 | 12,10 | 11,93 | 12,00 | 0,80% | 442.303,00 |
| 24.04.2025 | 11,85 | 11,92 | 11,74 | 11,90 | 0,17% | 497.125,00 |
| 23.04.2025 | 11,86 | 11,99 | 11,84 | 11,88 | 1,97% | 582.378,00 |
| 22.04.2025 | 11,70 | 11,75 | 11,56 | 11,65 | -0,43% | 572.112,00 |
| 17.04.2025 | 11,74 | 11,77 | 11,63 | 11,70 | -0,81% | 415.759,00 |
| 16.04.2025 | 11,73 | 11,80 | 11,65 | 11,80 | -0,08% | 534.686,00 |
| 15.04.2025 | 11,59 | 11,89 | 11,59 | 11,81 | 1,86% | 547.882,00 |
| 14.04.2025 | 11,55 | 11,71 | 11,53 | 11,59 | 1,68% | 531.209,00 |
| 11.04.2025 | 11,54 | 11,56 | 11,30 | 11,40 | -0,19% | 887.178,00 |
| 10.04.2025 | 11,51 | 11,77 | 11,37 | 11,42 | 3,68% | 663.412,00 |
| 09.04.2025 | 11,12 | 11,36 | 11,01 | 11,02 | -3,08% | 687.629,00 |
| 08.04.2025 | 11,04 | 11,43 | 11,02 | 11,37 | 3,60% | 963.721,00 |
| 07.04.2025 | 11,47 | 11,58 | 10,97 | 10,97 | -8,03% | 1.301.467,00 |
| 04.04.2025 | 12,06 | 12,14 | 11,75 | 11,93 | -1,18% | 1.417.188,00 |
| 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 |