11,200€
19,15%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.08.2025 | 10,40 | 10,50 | 10,40 | 10,50 | 11,70% | - |
| 07.08.2025 | 9,85 | 9,85 | 9,40 | 9,40 | -10,48% | - |
| 06.08.2025 | 10,30 | 10,50 | 10,30 | 10,50 | -5,41% | - |
| 05.08.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 3,74% | - |
| 04.08.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 0,94% | - |
| 01.08.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -5,36% | - |
| 31.07.2025 | 10,80 | 11,20 | 10,80 | 11,20 | 0,90% | - |
| 30.07.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 0,91% | - |
| 29.07.2025 | 10,70 | 11,00 | 10,70 | 11,00 | -3,51% | - |
| 28.07.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 1,79% | - |
| 25.07.2025 | 10,90 | 11,20 | 10,80 | 11,20 | 1,82% | - |
| 24.07.2025 | 10,70 | 11,00 | 10,70 | 11,00 | 1,85% | - |
| 23.07.2025 | 10,50 | 10,80 | 10,50 | 10,80 | 3,85% | - |
| 22.07.2025 | 10,70 | 10,70 | 10,40 | 10,40 | -6,31% | - |
| 21.07.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 0,00% | - |
| 18.07.2025 | 10,80 | 11,10 | 10,80 | 11,10 | 0,91% | - |
| 17.07.2025 | 10,80 | 11,00 | 10,80 | 11,00 | -1,79% | - |
| 16.07.2025 | 10,90 | 11,20 | 10,90 | 11,20 | -0,88% | - |
| 15.07.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 0,89% | - |
| 14.07.2025 | 10,90 | 11,20 | 10,90 | 11,20 | 5,66% | - |
| 11.07.2025 | 11,20 | 11,20 | 10,60 | 10,60 | -0,93% | - |
| 10.07.2025 | 10,90 | 10,90 | 10,70 | 10,70 | 1,90% | - |
| 09.07.2025 | 10,80 | 10,80 | 10,50 | 10,50 | 0,00% | - |
| 08.07.2025 | 10,70 | 10,70 | 10,50 | 10,50 | -1,87% | - |
| 07.07.2025 | 10,70 | 10,70 | 10,70 | 10,70 | 0,00% | - |
| 04.07.2025 | 10,60 | 10,70 | 10,60 | 10,70 | 8,63% | - |
| 03.07.2025 | 10,60 | 10,60 | 9,85 | 9,85 | 0,00% | - |
| 02.07.2025 | 10,50 | 10,50 | 9,85 | 9,85 | -1,50% | - |
| 01.07.2025 | 10,50 | 10,50 | 10,00 | 10,00 | -6,54% | - |
| 30.06.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 3,88% | - |
| 27.06.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 3,00% | - |
| 26.06.2025 | 10,10 | 10,10 | 10,00 | 10,00 | 1,52% | - |
| 25.06.2025 | 10,20 | 10,20 | 9,85 | 9,85 | -5,29% | - |
| 24.06.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 0,97% | - |
| 23.06.2025 | 10,00 | 10,30 | 10,00 | 10,30 | 0,00% | - |
| 20.06.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 1,98% | - |
| 19.06.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 2,54% | - |
| 18.06.2025 | 10,20 | 10,20 | 9,85 | 9,85 | 2,07% | - |
| 17.06.2025 | 10,10 | 10,10 | 9,65 | 9,65 | -5,39% | - |
| 16.06.2025 | 9,90 | 10,20 | 9,90 | 10,20 | -4,67% | - |
| 13.06.2025 | 10,40 | 10,70 | 10,40 | 10,70 | 7,54% | - |
| 12.06.2025 | 10,50 | 10,50 | 9,95 | 9,95 | -7,01% | - |
| 11.06.2025 | 10,50 | 10,70 | 10,50 | 10,70 | 3,88% | - |
| 10.06.2025 | 10,10 | 10,30 | 10,10 | 10,30 | 0,00% | - |
| 09.06.2025 | 10,70 | 10,70 | 10,30 | 10,30 | -8,85% | - |
| 06.06.2025 | 11,00 | 11,30 | 11,00 | 11,30 | 13,57% | - |
| 05.06.2025 | 10,40 | 10,40 | 9,95 | 9,95 | -4,33% | - |
| 04.06.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 4,00% | - |
| 03.06.2025 | 10,30 | 10,30 | 10,00 | 10,00 | 2,56% | - |
| 02.06.2025 | 10,20 | 10,20 | 9,75 | 9,75 | -3,47% | - |
| 30.05.2025 | 10,30 | 10,30 | 10,10 | 10,10 | -2,88% | - |
| 29.05.2025 | 10,10 | 10,40 | 10,10 | 10,40 | 7,77% | - |
| 28.05.2025 | 10,40 | 10,40 | 9,65 | 9,65 | -2,03% | 1.000,00 |
| 27.05.2025 | 10,30 | 10,30 | 9,85 | 9,85 | -4,37% | - |
| 26.05.2025 | 10,20 | 10,30 | 10,20 | 10,30 | 4,57% | - |
| 23.05.2025 | 10,40 | 10,40 | 9,85 | 9,85 | 0,00% | - |
| 22.05.2025 | 10,20 | 10,20 | 9,85 | 9,85 | 0,00% | - |
| 21.05.2025 | 10,10 | 10,10 | 9,85 | 9,85 | -4,37% | - |
| 20.05.2025 | 10,60 | 10,60 | 10,30 | 10,30 | 0,00% | - |
| 19.05.2025 | 10,60 | 10,60 | 10,30 | 10,30 | 3,00% | - |
| 16.05.2025 | 10,30 | 10,30 | 10,00 | 10,00 | 2,56% | - |
| 15.05.2025 | 10,00 | 10,00 | 9,75 | 9,75 | -1,02% | - |
| 14.05.2025 | 10,20 | 10,20 | 9,85 | 9,85 | -1,50% | - |
| 13.05.2025 | 9,75 | 10,00 | 9,75 | 10,00 | 2,04% | - |
| 12.05.2025 | 9,95 | 10,10 | 9,80 | 9,80 | -3,92% | - |
| 09.05.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 2,00% | - |
| 08.05.2025 | 9,70 | 10,00 | 9,70 | 10,00 | 1,52% | - |
| 07.05.2025 | 9,50 | 9,85 | 9,50 | 9,85 | 0,00% | - |
| 06.05.2025 | 9,50 | 9,85 | 9,50 | 9,85 | -1,50% | - |
| 05.05.2025 | 9,75 | 10,00 | 9,75 | 10,00 | 1,52% | - |
| 02.05.2025 | 9,50 | 9,85 | 9,50 | 9,85 | 0,00% | - |
| 30.04.2025 | 9,50 | 9,85 | 9,50 | 9,85 | -1,50% | - |
| 29.04.2025 | 9,70 | 10,00 | 9,65 | 10,00 | 0,50% | - |
| 28.04.2025 | 9,65 | 9,95 | 9,65 | 9,95 | -1,49% | - |
| 25.04.2025 | 9,80 | 10,10 | 9,75 | 10,10 | 0,00% | - |
| 24.04.2025 | 9,75 | 10,10 | 9,75 | 10,10 | 2,54% | - |
| 23.04.2025 | 9,55 | 9,85 | 9,55 | 9,85 | 1,03% | - |
| 22.04.2025 | 9,40 | 9,75 | 9,40 | 9,75 | 1,04% | - |
| 17.04.2025 | 9,35 | 9,65 | 9,35 | 9,65 | 1,05% | - |
| 16.04.2025 | 9,25 | 9,55 | 9,25 | 9,55 | -3,05% | - |
| 15.04.2025 | 9,45 | 9,85 | 9,45 | 9,85 | 0,00% | - |
| 14.04.2025 | 9,45 | 9,85 | 9,45 | 9,85 | -1,01% | - |
| 11.04.2025 | 9,70 | 9,95 | 9,60 | 9,95 | -1,49% | - |
| 10.04.2025 | 9,95 | 10,10 | 9,90 | 10,10 | 0,00% | - |
| 09.04.2025 | 9,80 | 10,10 | 9,80 | 10,10 | -3,81% | - |
| 08.04.2025 | 10,10 | 10,50 | 10,10 | 10,50 | -0,94% | - |
| 07.04.2025 | 10,20 | 10,60 | 10,10 | 10,60 | -5,36% | - |
| 04.04.2025 | 10,70 | 11,20 | 10,70 | 11,20 | 0,90% | - |
| 03.04.2025 | 10,80 | 11,10 | 10,80 | 11,10 | -1,77% | - |
| 02.04.2025 | 10,90 | 11,30 | 10,90 | 11,30 | -0,88% | - |
| 01.04.2025 | 11,00 | 11,40 | 11,00 | 11,40 | 2,70% | - |
| 31.03.2025 | 10,70 | 11,10 | 10,70 | 11,10 | 1,83% | - |
| 28.03.2025 | 11,20 | 11,70 | 10,90 | 10,90 | -0,91% | - |
| 27.03.2025 | 11,10 | 11,50 | 11,00 | 11,00 | -1,79% | - |
| 26.03.2025 | 11,10 | 11,50 | 11,10 | 11,20 | -0,88% | - |
| 25.03.2025 | 11,20 | 11,60 | 11,20 | 11,30 | 0,00% | - |
| 24.03.2025 | 11,00 | 11,50 | 11,00 | 11,30 | 2,73% | - |
| 21.03.2025 | 11,00 | 11,40 | 11,00 | 11,00 | -5,17% | - |
| 20.03.2025 | 11,30 | 11,70 | 11,30 | 11,60 | -4,13% | - |
| 19.03.2025 | 10,60 | 12,10 | 10,60 | 12,10 | 13,08% | 1.000,00 |