1,705€
5,25%
Echtzeit-Aktienkurs Saga PLC
Bid:
Ask:
Aktienkurse zur Saga PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 1,72 | 1,73 | 1,68 | 1,70 | 4,94% | - |
| 22.05.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 21.05.2025 | 1,64 | 1,66 | 1,63 | 1,66 | 0,00% | - |
| 20.05.2025 | 1,62 | 1,66 | 1,59 | 1,66 | 1,84% | - |
| 19.05.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,62% | - |
| 16.05.2025 | 1,60 | 1,62 | 1,60 | 1,62 | -0,61% | - |
| 15.05.2025 | 1,59 | 1,63 | 1,59 | 1,63 | 1,24% | - |
| 14.05.2025 | 1,61 | 1,62 | 1,61 | 1,61 | -1,23% | - |
| 13.05.2025 | 1,58 | 1,63 | 1,58 | 1,63 | 1,24% | - |
| 12.05.2025 | 1,60 | 1,63 | 1,60 | 1,61 | 1,26% | - |
| 09.05.2025 | 1,56 | 1,60 | 1,56 | 1,59 | 0,00% | - |
| 08.05.2025 | 1,55 | 1,60 | 1,55 | 1,59 | 2,58% | - |
| 07.05.2025 | 1,52 | 1,55 | 1,51 | 1,55 | 14,81% | - |
| 06.05.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -11,76% | - |
| 05.05.2025 | 1,35 | 1,53 | 1,35 | 1,53 | 12,50% | - |
| 02.05.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,74% | - |
| 30.04.2025 | 1,36 | 1,36 | 1,35 | 1,35 | -0,74% | - |
| 29.04.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -16,05% | - |
| 28.04.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 8,72% | - |
| 25.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 24.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 10,37% | - |
| 23.04.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -8,78% | - |
| 22.04.2025 | 1,53 | 1,53 | 1,48 | 1,48 | -3,27% | - |
| 17.04.2025 | 1,57 | 1,57 | 1,53 | 1,53 | -2,55% | - |
| 16.04.2025 | 1,60 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 15.04.2025 | 1,55 | 1,60 | 1,55 | 1,58 | 4,64% | - |
| 14.04.2025 | 1,55 | 1,57 | 1,51 | 1,51 | -3,21% | - |
| 11.04.2025 | 1,50 | 1,56 | 1,47 | 1,56 | -4,88% | - |
| 10.04.2025 | 1,56 | 1,64 | 1,53 | 1,64 | 6,49% | - |
| 09.04.2025 | 1,42 | 1,54 | 1,41 | 1,54 | 7,69% | - |
| 08.04.2025 | 1,33 | 1,44 | 1,33 | 1,43 | 8,33% | - |
| 07.04.2025 | 1,35 | 1,35 | 1,26 | 1,32 | -2,94% | - |
| 04.04.2025 | 1,44 | 1,44 | 1,36 | 1,36 | -6,85% | - |
| 03.04.2025 | 1,50 | 1,51 | 1,44 | 1,46 | -1,35% | - |
| 02.04.2025 | 1,47 | 1,49 | 1,47 | 1,48 | 2,07% | - |
| 01.04.2025 | 1,43 | 1,49 | 1,43 | 1,45 | 1,40% | - |
| 31.03.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -9,49% | - |
| 28.03.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 3,95% | - |
| 27.03.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 26.03.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 4,79% | - |
| 25.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 24.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -0,69% | - |
| 21.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 0,69% | - |
| 20.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 19.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 18.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 17.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 14.03.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,08% | - |
| 13.03.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 12.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,07% | - |
| 11.03.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,11% | - |
| 10.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 07.03.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 06.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 05.03.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,14% | - |
| 04.03.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -4,11% | 352,00 |
| 03.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 28.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -5,88% | - |
| 27.02.2025 | 1,45 | 1,53 | 1,45 | 1,53 | 4,79% | 25,00 |
| 26.02.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 25.02.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 24.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 3,47% | - |
| 21.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -3,36% | - |
| 20.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 19.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 18.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 17.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 14.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 13.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 12.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 11.02.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -3,64% | - |
| 10.02.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 07.02.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 06.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 5,33% | - |
| 05.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 04.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 4,17% | - |
| 03.02.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,04% | - |
| 31.01.2025 | 1,43 | 1,47 | 1,43 | 1,47 | 8,89% | 1.800,00 |
| 30.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -1,46% | - |
| 29.01.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -0,72% | - |
| 28.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,99% | - |
| 27.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,90% | - |
| 24.01.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 2,22% | 300,00 |
| 23.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 22.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 21.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | -3,57% | - |
| 20.01.2025 | 1,34 | 1,40 | 1,34 | 1,40 | 4,48% | 400,00 |
| 17.01.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -0,74% | - |
| 16.01.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 3,05% | - |
| 15.01.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | - |
| 14.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 13.01.2025 | 1,36 | 1,36 | 1,36 | 1,36 | -3,55% | - |
| 10.01.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 09.01.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -2,11% | - |
| 08.01.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 07.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 06.01.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 03.01.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 02.01.2025 | 1,49 | 1,49 | 1,46 | 1,46 | 1,39% | 1.679,00 |
| 30.12.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -4,00% | - |