1,225€
7,27%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,16 | 1,17 | 1,13 | 1,16 | 0,09% | 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% | - |
| 11.09.2025 | 1,49 | 1,61 | 1,48 | 1,57 | 5,41% | - |
| 09.09.2025 | 1,48 | 1,52 | 1,46 | 1,49 | 1,02% | - |
| 08.09.2025 | 1,48 | 1,50 | 1,44 | 1,47 | 2,01% | - |
| 05.09.2025 | 1,47 | 1,49 | 1,45 | 1,45 | -2,43% | 3.400,00 |
| 04.09.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 0,78% | - |
| 03.09.2025 | 1,51 | 1,52 | 1,45 | 1,47 | -1,34% | - |
| 02.09.2025 | 1,56 | 1,57 | 1,49 | 1,49 | -3,93% | - |
| 01.09.2025 | 1,53 | 1,56 | 1,52 | 1,55 | 1,61% | - |
| 29.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -1,23% | - |
| 28.08.2025 | 1,52 | 1,55 | 1,50 | 1,55 | 3,10% | - |
| 27.08.2025 | 1,50 | 1,54 | 1,49 | 1,50 | 2,46% | - |
| 26.08.2025 | 1,52 | 1,54 | 1,46 | 1,46 | -1,58% | - |
| 25.08.2025 | 1,52 | 1,55 | 1,48 | 1,49 | -2,43% | - |
| 22.08.2025 | 1,53 | 1,59 | 1,50 | 1,52 | 0,46% | - |
| 21.08.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -1,62% | - |
| 20.08.2025 | 1,55 | 1,57 | 1,50 | 1,54 | -0,58% | - |
| 19.08.2025 | 1,54 | 1,60 | 1,53 | 1,55 | 0,19% | - |
| 18.08.2025 | 1,57 | 1,59 | 1,52 | 1,55 | 0,26% | - |
| 15.08.2025 | 1,55 | 1,60 | 1,53 | 1,54 | -2,09% | 2.400,00 |
| 14.08.2025 | 1,67 | 1,72 | 1,54 | 1,58 | -6,64% | - |
| 13.08.2025 | 1,67 | 1,71 | 1,63 | 1,69 | 1,81% | - |
| 12.08.2025 | 1,65 | 1,69 | 1,59 | 1,66 | 3,17% | - |
| 11.08.2025 | 1,66 | 1,75 | 1,57 | 1,61 | -0,74% | - |
| 08.08.2025 | 1,64 | 1,75 | 1,52 | 1,62 | -2,00% | - |
| 07.08.2025 | 2,59 | 2,69 | 1,49 | 1,65 | -35,92% | 22.500,00 |
| 06.08.2025 | 2,59 | 2,63 | 2,51 | 2,58 | -0,04% | - |
| 05.08.2025 | 2,61 | 2,69 | 2,56 | 2,58 | -0,08% | - |
| 04.08.2025 | 2,54 | 2,59 | 2,52 | 2,58 | 2,06% | - |
| 01.08.2025 | 2,64 | 2,65 | 2,44 | 2,53 | -4,24% | - |