0,928€
5,69%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 0,99 | 1,01 | 0,85 | 0,90 | -9,00% | - |
| 18.02.2026 | 0,80 | 1,13 | 0,80 | 0,99 | 23,16% | 272.064,00 |
| 17.02.2026 | 0,80 | 0,84 | 0,77 | 0,80 | 0,75% | - |
| 16.02.2026 | 0,81 | 0,81 | 0,80 | 0,80 | -0,75% | - |
| 13.02.2026 | 0,83 | 0,86 | 0,79 | 0,80 | -1,71% | 1.400,00 |
| 12.02.2026 | 0,91 | 0,91 | 0,76 | 0,82 | -8,92% | 900,00 |
| 11.02.2026 | 0,98 | 0,99 | 0,90 | 0,90 | -7,62% | - |
| 10.02.2026 | 0,96 | 1,01 | 0,96 | 0,97 | 1,04% | - |
| 09.02.2026 | 1,00 | 1,01 | 0,95 | 0,96 | -4,19% | 92.533,00 |
| 06.02.2026 | 0,93 | 1,01 | 0,93 | 1,00 | 9,14% | 5.985,00 |
| 05.02.2026 | 1,02 | 1,02 | 0,92 | 0,92 | -9,28% | - |
| 04.02.2026 | 1,05 | 1,07 | 1,01 | 1,01 | -0,49% | - |
| 03.02.2026 | 1,13 | 1,15 | 1,00 | 1,02 | -10,23% | - |
| 02.02.2026 | 1,08 | 1,17 | 1,08 | 1,13 | 3,00% | 424.270,00 |
| 30.01.2026 | 1,03 | 1,13 | 1,02 | 1,10 | 8,47% | - |
| 29.01.2026 | 1,02 | 1,03 | 0,99 | 1,02 | -0,20% | - |
| 28.01.2026 | 1,06 | 1,08 | 1,01 | 1,02 | -3,24% | - |
| 27.01.2026 | 1,13 | 1,13 | 1,05 | 1,05 | -6,41% | - |
| 26.01.2026 | 1,12 | 1,15 | 1,11 | 1,12 | -0,22% | 565.796,00 |
| 23.01.2026 | 1,16 | 1,18 | 1,13 | 1,13 | -2,13% | - |
| 22.01.2026 | 1,14 | 1,17 | 1,12 | 1,15 | -0,09% | - |
| 21.01.2026 | 1,10 | 1,15 | 1,08 | 1,15 | 6,08% | - |
| 20.01.2026 | 1,06 | 1,13 | 1,05 | 1,09 | 1,50% | 259.176,00 |
| 19.01.2026 | 1,07 | 1,07 | 1,06 | 1,07 | -3,52% | - |
| 16.01.2026 | 1,09 | 1,14 | 1,05 | 1,11 | 1,65% | - |
| 15.01.2026 | 1,07 | 1,10 | 1,05 | 1,09 | 2,73% | - |
| 14.01.2026 | 1,08 | 1,09 | 1,03 | 1,06 | -0,75% | - |
| 13.01.2026 | 1,17 | 1,17 | 1,06 | 1,07 | -7,29% | - |
| 12.01.2026 | 1,23 | 1,26 | 1,14 | 1,15 | 1,36% | - |
| 09.01.2026 | 1,16 | 1,28 | 1,13 | 1,14 | -1,52% | 13.650,00 |
| 08.01.2026 | 1,17 | 1,21 | 1,15 | 1,16 | -1,53% | - |
| 07.01.2026 | 1,17 | 1,20 | 1,14 | 1,17 | 1,47% | - |
| 06.01.2026 | 1,19 | 1,21 | 1,16 | 1,16 | -1,87% | 180.000,00 |
| 05.01.2026 | 1,15 | 1,24 | 1,13 | 1,18 | 4,48% | - |
| 02.01.2026 | 1,16 | 1,21 | 1,13 | 1,13 | -1,14% | - |
| 30.12.2025 | 1,15 | 1,15 | 1,14 | 1,14 | -8,83% | - |
| 23.12.2025 | 1,28 | 1,29 | 1,25 | 1,25 | -1,65% | - |
| 22.12.2025 | 1,27 | 1,32 | 1,26 | 1,27 | -1,85% | - |
| 19.12.2025 | 1,30 | 1,30 | 1,29 | 1,30 | 2,05% | - |
| 16.12.2025 | 1,28 | 1,29 | 1,27 | 1,27 | -2,01% | - |
| 15.12.2025 | 1,29 | 1,30 | 1,29 | 1,30 | -3,28% | - |
| 12.12.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 3,08% | - |
| 11.12.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -2,26% | - |
| 10.12.2025 | 1,30 | 1,33 | 1,27 | 1,33 | 4,77% | 860,00 |
| 09.12.2025 | 1,30 | 1,32 | 1,26 | 1,27 | -9,00% | 22.514,00 |
| 05.12.2025 | 1,43 | 1,45 | 1,39 | 1,40 | 0,07% | - |
| 04.12.2025 | 1,40 | 1,40 | 1,37 | 1,39 | 2,05% | - |
| 03.12.2025 | 1,39 | 1,39 | 1,37 | 1,37 | -1,09% | - |
| 02.12.2025 | 1,38 | 1,40 | 1,36 | 1,38 | 1,21% | - |
| 01.12.2025 | 1,39 | 1,41 | 1,36 | 1,36 | 1,15% | - |
| 28.11.2025 | 1,39 | 1,42 | 1,35 | 1,35 | -2,32% | - |
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | 1,10% | - |
| 26.11.2025 | 1,41 | 1,44 | 1,37 | 1,37 | -0,87% | - |
| 25.11.2025 | 1,36 | 1,41 | 1,34 | 1,38 | 3,45% | - |
| 24.11.2025 | 1,39 | 1,42 | 1,33 | 1,33 | -8,64% | - |
| 19.11.2025 | 1,47 | 1,48 | 1,46 | 1,46 | -1,42% | - |
| 18.11.2025 | 1,45 | 1,48 | 1,44 | 1,48 | 0,89% | 3.540,00 |
| 14.11.2025 | 1,50 | 1,53 | 1,46 | 1,47 | -4,68% | - |
| 13.11.2025 | 1,55 | 1,56 | 1,50 | 1,54 | 1,12% | 2.500,00 |
| 12.11.2025 | 1,61 | 1,62 | 1,52 | 1,52 | -3,80% | - |
| 11.11.2025 | 1,64 | 1,64 | 1,58 | 1,58 | -2,83% | - |
| 10.11.2025 | 1,65 | 1,73 | 1,62 | 1,63 | 4,63% | - |
| 07.11.2025 | 1,60 | 1,61 | 1,54 | 1,56 | -0,92% | - |
| 06.11.2025 | 1,73 | 1,74 | 1,56 | 1,57 | -8,48% | - |
| 05.11.2025 | 1,74 | 1,85 | 1,57 | 1,72 | -0,58% | - |
| 04.11.2025 | 1,74 | 1,78 | 1,71 | 1,73 | 0,88% | - |
| 03.11.2025 | 1,78 | 1,81 | 1,71 | 1,71 | -2,45% | - |
| 31.10.2025 | 1,68 | 1,78 | 1,62 | 1,75 | 5,48% | - |
| 30.10.2025 | 1,66 | 1,68 | 1,63 | 1,66 | -1,07% | - |
| 29.10.2025 | 1,80 | 1,80 | 1,64 | 1,68 | -4,38% | - |
| 28.10.2025 | 1,80 | 1,87 | 1,76 | 1,76 | -0,68% | - |
| 27.10.2025 | 1,86 | 1,86 | 1,77 | 1,77 | -4,02% | - |
| 23.10.2025 | 1,83 | 1,92 | 1,73 | 1,84 | -4,31% | 500,00 |
| 22.10.2025 | 1,61 | 1,95 | 1,61 | 1,93 | 20,53% | 9.000,00 |
| 21.10.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -0,81% | - |
| 20.10.2025 | 1,53 | 1,61 | 1,52 | 1,61 | 4,75% | - |
| 17.10.2025 | 1,52 | 1,56 | 1,49 | 1,54 | 0,46% | - |
| 15.10.2025 | 1,56 | 1,59 | 1,53 | 1,53 | -0,26% | - |
| 14.10.2025 | 1,55 | 1,57 | 1,53 | 1,54 | -0,32% | - |
| 13.10.2025 | 1,62 | 1,63 | 1,54 | 1,54 | 0,92% | - |
| 10.10.2025 | 1,56 | 1,57 | 1,51 | 1,53 | -2,43% | - |
| 09.10.2025 | 1,56 | 1,58 | 1,55 | 1,56 | 0,29% | - |
| 08.10.2025 | 1,56 | 1,60 | 1,56 | 1,56 | 0,84% | - |
| 07.10.2025 | 1,59 | 1,62 | 1,54 | 1,55 | -1,68% | 4.000,00 |
| 06.10.2025 | 1,59 | 1,64 | 1,57 | 1,57 | 0,32% | 5.938,00 |
| 03.10.2025 | 1,57 | 1,63 | 1,55 | 1,57 | 1,36% | - |
| 02.10.2025 | 1,59 | 1,59 | 1,54 | 1,55 | -1,50% | - |
| 01.10.2025 | 1,55 | 1,59 | 1,54 | 1,57 | 1,65% | - |
| 30.09.2025 | 1,56 | 1,58 | 1,54 | 1,55 | 0,00% | - |
| 29.09.2025 | 1,51 | 1,57 | 1,50 | 1,55 | 3,17% | 3.003,00 |
| 26.09.2025 | 1,52 | 1,58 | 1,50 | 1,50 | -3,14% | - |
| 25.09.2025 | 1,55 | 1,55 | 1,54 | 1,55 | 0,68% | - |
| 24.09.2025 | 1,58 | 1,60 | 1,54 | 1,54 | -1,00% | - |
| 23.09.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -1,18% | - |
| 22.09.2025 | 1,60 | 1,62 | 1,56 | 1,57 | -3,89% | - |
| 19.09.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 3,49% | 309,00 |
| 18.09.2025 | 1,58 | 1,58 | 1,56 | 1,58 | 1,74% | - |
| 17.09.2025 | 1,57 | 1,61 | 1,54 | 1,55 | -4,55% | - |
| 16.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,59% | - |
| 15.09.2025 | 1,61 | 1,65 | 1,55 | 1,62 | 2,93% | - |