£8,511
1,62%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 8,39 | 8,52 | 8,39 | 8,49 | 1,35% | - |
| 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 |
| 27.01.2026 | 10,62 | 11,07 | 9,89 | 9,90 | -5,12% | 1.589.834,00 |
| 26.01.2026 | 10,31 | 10,48 | 10,22 | 10,43 | 1,36% | 542.509,00 |
| 23.01.2026 | 10,20 | 10,34 | 10,14 | 10,29 | 0,64% | 1.001.756,00 |
| 22.01.2026 | 10,24 | 10,35 | 10,05 | 10,23 | -0,24% | 1.326.270,00 |
| 21.01.2026 | 10,38 | 10,43 | 10,25 | 10,25 | -1,58% | 1.077.539,00 |
| 20.01.2026 | 10,37 | 10,51 | 10,32 | 10,42 | 0,36% | 969.388,00 |
| 19.01.2026 | 10,41 | 10,53 | 10,35 | 10,38 | -0,79% | 1.218.718,00 |
| 16.01.2026 | 10,37 | 10,54 | 10,25 | 10,46 | 0,63% | 731.418,00 |
| 15.01.2026 | 10,55 | 10,69 | 10,37 | 10,40 | -1,38% | 1.126.054,00 |
| 14.01.2026 | 11,05 | 11,08 | 10,47 | 10,54 | -5,00% | 1.725.620,00 |
| 13.01.2026 | 11,02 | 11,28 | 11,00 | 11,10 | 0,45% | 479.598,00 |
| 12.01.2026 | 11,01 | 11,22 | 10,90 | 11,05 | 2,15% | 413.184,00 |
| 09.01.2026 | 10,68 | 10,88 | 10,68 | 10,81 | 0,75% | 455.284,00 |
| 08.01.2026 | 10,63 | 10,74 | 10,58 | 10,73 | -0,81% | 494.594,00 |
| 07.01.2026 | 10,65 | 10,82 | 10,63 | 10,82 | 1,50% | 638.179,00 |
| 06.01.2026 | 10,66 | 10,75 | 10,51 | 10,66 | 0,24% | 1.075.333,00 |
| 05.01.2026 | 10,53 | 10,72 | 10,39 | 10,64 | 0,63% | 1.471.959,00 |
| 02.01.2026 | 10,87 | 10,94 | 10,49 | 10,57 | -2,37% | 467.760,00 |
| 31.12.2025 | 10,88 | 10,88 | 10,82 | 10,83 | -0,09% | 37.372,00 |
| 30.12.2025 | 10,82 | 10,87 | 10,80 | 10,84 | 0,32% | 172.993,00 |
| 29.12.2025 | 10,82 | 10,90 | 10,80 | 10,80 | -0,32% | 158.112,00 |
| 24.12.2025 | 10,84 | 10,88 | 10,82 | 10,84 | -0,32% | 81.147,00 |
| 23.12.2025 | 10,90 | 10,93 | 10,84 | 10,87 | -0,32% | 202.859,00 |
| 22.12.2025 | 10,84 | 10,91 | 10,83 | 10,91 | 0,58% | 321.511,00 |
| 19.12.2025 | 10,83 | 10,92 | 10,82 | 10,84 | -1,08% | 715.475,00 |
| 18.12.2025 | 10,84 | 11,00 | 10,82 | 10,96 | 0,92% | 457.902,00 |
| 17.12.2025 | 10,81 | 10,90 | 10,78 | 10,86 | 0,70% | 361.797,00 |
| 16.12.2025 | 10,87 | 10,88 | 10,76 | 10,79 | -0,83% | 543.539,00 |
| 15.12.2025 | 10,76 | 11,02 | 10,74 | 10,88 | 1,49% | 697.082,00 |
| 12.12.2025 | 10,82 | 10,85 | 10,68 | 10,72 | -0,51% | 747.937,00 |
| 11.12.2025 | 10,67 | 10,77 | 10,55 | 10,77 | 0,42% | 571.524,00 |
| 10.12.2025 | 10,77 | 10,77 | 10,56 | 10,73 | -0,97% | 736.296,00 |
| 09.12.2025 | 10,71 | 11,03 | 10,70 | 10,83 | 1,45% | 700.205,00 |
| 08.12.2025 | 10,72 | 10,73 | 10,61 | 10,68 | -0,30% | 446.985,00 |
| 05.12.2025 | 10,70 | 10,74 | 10,60 | 10,71 | 0,58% | 402.762,00 |
| 04.12.2025 | 10,70 | 10,79 | 10,64 | 10,65 | 0,14% | 774.817,00 |
| 03.12.2025 | 10,68 | 10,71 | 10,60 | 10,63 | -0,05% | 886.830,00 |
| 02.12.2025 | 10,77 | 10,77 | 10,62 | 10,64 | -0,70% | 896.175,00 |
| 01.12.2025 | 10,73 | 10,77 | 10,60 | 10,71 | -0,28% | 855.038,00 |
| 28.11.2025 | 10,74 | 10,77 | 10,66 | 10,74 | 0,30% | 543.958,00 |
| 27.11.2025 | 10,66 | 10,75 | 10,66 | 10,71 | 0,59% | 364.034,00 |
| 26.11.2025 | 10,86 | 10,86 | 10,58 | 10,65 | -2,07% | 780.915,00 |
| 25.11.2025 | 10,89 | 10,93 | 10,77 | 10,87 | -0,14% | 577.795,00 |
| 24.11.2025 | 10,72 | 10,96 | 10,72 | 10,89 | 2,19% | 997.100,00 |
| 21.11.2025 | 10,77 | 10,91 | 10,53 | 10,65 | -1,82% | 935.542,00 |
| 20.11.2025 | 11,00 | 11,11 | 10,81 | 10,85 | -0,37% | 881.921,00 |
| 19.11.2025 | 11,54 | 11,54 | 10,79 | 10,89 | 1,21% | 1.603.895,00 |
| 18.11.2025 | 10,64 | 10,81 | 10,34 | 10,76 | -0,46% | 812.116,00 |
| 17.11.2025 | 10,93 | 10,93 | 10,79 | 10,81 | -0,51% | 393.682,00 |
| 14.11.2025 | 10,91 | 10,95 | 10,76 | 10,87 | -1,94% | 541.982,00 |
| 13.11.2025 | 11,24 | 11,31 | 11,01 | 11,08 | -1,55% | 461.546,00 |
| 12.11.2025 | 11,22 | 11,30 | 11,14 | 11,26 | -0,22% | 304.018,00 |
| 11.11.2025 | 11,12 | 11,34 | 11,10 | 11,28 | 2,22% | 507.511,00 |
| 10.11.2025 | 11,03 | 11,15 | 11,01 | 11,04 | 0,41% | 690.244,00 |
| 07.11.2025 | 11,18 | 11,23 | 10,89 | 10,99 | -1,43% | 592.387,00 |
| 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 |