9,958€
1,27%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,60 | 9,98 | 9,58 | 9,97 | 1,42% | - |
| 01.04.2026 | 9,86 | 9,94 | 9,70 | 9,83 | 2,27% | 2,00 |
| 31.03.2026 | 9,56 | 9,83 | 9,56 | 9,62 | 0,81% | 264,00 |
| 30.03.2026 | 9,41 | 9,56 | 9,38 | 9,54 | 1,44% | - |
| 27.03.2026 | 9,53 | 9,60 | 9,34 | 9,40 | -1,09% | - |
| 26.03.2026 | 9,36 | 9,55 | 9,29 | 9,51 | -0,90% | - |
| 25.03.2026 | 9,51 | 9,61 | 9,40 | 9,59 | 2,33% | - |
| 24.03.2026 | 9,51 | 9,66 | 9,35 | 9,38 | -3,12% | - |
| 23.03.2026 | 9,61 | 9,92 | 9,51 | 9,68 | -1,32% | - |
| 20.03.2026 | 9,86 | 9,93 | 9,70 | 9,81 | 0,27% | - |
| 19.03.2026 | 9,62 | 9,90 | 9,62 | 9,78 | -0,19% | - |
| 18.03.2026 | 10,09 | 10,10 | 9,77 | 9,80 | -1,84% | 254,00 |
| 17.03.2026 | 9,77 | 10,03 | 9,76 | 9,98 | 1,68% | - |
| 16.03.2026 | 9,95 | 9,96 | 9,74 | 9,82 | -0,29% | - |
| 13.03.2026 | 9,75 | 9,97 | 9,73 | 9,85 | 0,85% | 330,00 |
| 12.03.2026 | 9,78 | 9,99 | 9,62 | 9,76 | 0,82% | 1.200,00 |
| 11.03.2026 | 9,66 | 9,85 | 9,59 | 9,69 | -0,91% | 200,00 |
| 10.03.2026 | 9,92 | 10,01 | 9,59 | 9,77 | 0,11% | - |
| 09.03.2026 | 9,55 | 9,87 | 9,50 | 9,76 | -0,94% | 35,00 |
| 06.03.2026 | 9,81 | 9,90 | 9,66 | 9,86 | 0,75% | 120,00 |
| 05.03.2026 | 9,68 | 9,81 | 9,56 | 9,78 | 2,08% | - |
| 04.03.2026 | 9,77 | 9,95 | 9,58 | 9,58 | -0,19% | - |
| 03.03.2026 | 9,67 | 9,78 | 9,58 | 9,60 | 0,34% | 1.350,00 |
| 02.03.2026 | 9,35 | 10,10 | 9,32 | 9,57 | 0,94% | 230,00 |
| 27.02.2026 | 9,57 | 9,62 | 9,45 | 9,48 | -2,16% | 550,00 |
| 26.02.2026 | 9,26 | 9,69 | 9,25 | 9,69 | 4,80% | - |
| 25.02.2026 | 9,09 | 9,28 | 9,08 | 9,25 | 1,84% | 200,00 |
| 24.02.2026 | 9,04 | 9,23 | 8,89 | 9,08 | 0,23% | - |
| 23.02.2026 | 9,40 | 9,48 | 8,95 | 9,06 | -4,42% | - |
| 20.02.2026 | 9,24 | 9,55 | 9,24 | 9,48 | 2,73% | - |
| 19.02.2026 | 9,26 | 9,39 | 9,21 | 9,22 | -0,55% | - |
| 18.02.2026 | 9,25 | 9,31 | 9,16 | 9,28 | 0,65% | - |
| 17.02.2026 | 9,10 | 9,34 | 9,09 | 9,22 | 0,79% | - |
| 16.02.2026 | 9,33 | 9,64 | 9,08 | 9,14 | -2,72% | - |
| 13.02.2026 | 9,26 | 9,43 | 9,14 | 9,40 | 0,91% | - |
| 12.02.2026 | 9,29 | 9,51 | 9,29 | 9,31 | -0,68% | - |
| 11.02.2026 | 9,82 | 9,83 | 9,36 | 9,38 | -3,77% | 1.272,00 |
| 10.02.2026 | 9,72 | 9,94 | 9,55 | 9,75 | -1,00% | 1.342,00 |
| 09.02.2026 | 9,86 | 9,99 | 9,51 | 9,84 | -0,03% | 3,00 |
| 06.02.2026 | 10,25 | 10,27 | 9,67 | 9,85 | -2,06% | - |
| 05.02.2026 | 9,79 | 10,14 | 9,77 | 10,05 | 1,04% | - |
| 04.02.2026 | 10,28 | 10,33 | 9,73 | 9,95 | -5,94% | 2,00 |
| 03.02.2026 | 11,29 | 11,36 | 10,52 | 10,58 | -6,19% | - |
| 02.02.2026 | 11,00 | 11,36 | 10,98 | 11,28 | 0,47% | 1.603,00 |
| 30.01.2026 | 11,10 | 11,35 | 11,06 | 11,22 | 2,02% | - |
| 29.01.2026 | 11,64 | 11,68 | 10,99 | 11,00 | -5,40% | 2,00 |
| 28.01.2026 | 11,48 | 11,83 | 11,47 | 11,63 | 1,37% | 600,00 |
| 27.01.2026 | 12,19 | 12,85 | 11,47 | 11,47 | -5,54% | 1.039,00 |
| 26.01.2026 | 11,92 | 12,24 | 11,87 | 12,14 | 1,21% | - |
| 23.01.2026 | 11,90 | 12,01 | 11,78 | 12,00 | 2,04% | - |
| 22.01.2026 | 12,08 | 12,08 | 11,65 | 11,76 | -2,18% | - |
| 21.01.2026 | 12,02 | 12,14 | 11,82 | 12,02 | -0,66% | - |
| 20.01.2026 | 12,03 | 12,17 | 11,93 | 12,10 | 0,50% | - |
| 19.01.2026 | 11,99 | 12,24 | 11,92 | 12,04 | -0,91% | 42,00 |
| 16.01.2026 | 12,15 | 12,17 | 11,91 | 12,15 | 0,14% | - |
| 15.01.2026 | 12,25 | 12,43 | 12,08 | 12,13 | -1,90% | - |
| 14.01.2026 | 12,88 | 12,92 | 12,35 | 12,37 | -4,53% | - |
| 13.01.2026 | 12,90 | 13,11 | 12,82 | 12,96 | 0,43% | - |
| 12.01.2026 | 12,52 | 13,01 | 12,52 | 12,90 | 2,69% | - |
| 09.01.2026 | 12,45 | 12,63 | 12,42 | 12,56 | 1,78% | - |
| 08.01.2026 | 12,45 | 12,46 | 12,30 | 12,34 | -1,79% | - |
| 07.01.2026 | 12,42 | 12,57 | 12,39 | 12,57 | 0,94% | - |
| 06.01.2026 | 12,50 | 12,50 | 12,24 | 12,45 | 0,18% | - |
| 05.01.2026 | 12,26 | 12,43 | 12,10 | 12,43 | -0,94% | 6,00 |
| 02.01.2026 | 12,56 | 12,66 | 12,41 | 12,55 | 0,12% | - |
| 30.12.2025 | 12,59 | 12,59 | 12,46 | 12,53 | 0,00% | - |
| 29.12.2025 | 12,56 | 12,63 | 12,47 | 12,53 | 0,04% | - |
| 23.12.2025 | 12,55 | 12,61 | 12,52 | 12,53 | -0,22% | - |
| 22.12.2025 | 12,47 | 12,56 | 12,46 | 12,55 | 0,66% | - |
| 19.12.2025 | 12,59 | 12,60 | 12,42 | 12,47 | -1,07% | - |
| 18.12.2025 | 12,48 | 12,64 | 12,40 | 12,61 | 1,51% | - |
| 17.12.2025 | 12,47 | 12,47 | 12,35 | 12,42 | -0,24% | - |
| 16.12.2025 | 12,33 | 12,48 | 12,33 | 12,45 | 0,38% | - |
| 15.12.2025 | 12,35 | 12,64 | 12,32 | 12,40 | 0,00% | - |
| 12.12.2025 | 12,30 | 12,46 | 12,30 | 12,40 | 0,79% | - |
| 11.12.2025 | 12,43 | 12,44 | 12,17 | 12,30 | -0,67% | - |
| 10.12.2025 | 12,40 | 12,42 | 12,17 | 12,39 | -0,30% | - |
| 09.12.2025 | 12,30 | 12,73 | 12,25 | 12,42 | 0,77% | - |
| 08.12.2025 | 12,30 | 12,35 | 12,25 | 12,33 | -0,04% | - |
| 05.12.2025 | 12,28 | 12,36 | 12,21 | 12,33 | 0,31% | - |
| 04.12.2025 | 12,21 | 12,43 | 12,21 | 12,30 | 1,17% | - |
| 03.12.2025 | 12,19 | 12,23 | 12,08 | 12,15 | -0,25% | 4,00 |
| 02.12.2025 | 12,28 | 12,35 | 12,14 | 12,18 | -0,35% | - |
| 01.12.2025 | 12,31 | 12,35 | 12,18 | 12,23 | -0,75% | - |
| 28.11.2025 | 12,27 | 12,37 | 12,23 | 12,32 | 0,41% | - |
| 27.11.2025 | 12,27 | 12,36 | 12,21 | 12,27 | 0,20% | - |
| 26.11.2025 | 12,50 | 12,52 | 12,10 | 12,24 | -1,33% | - |
| 25.11.2025 | 12,43 | 12,52 | 12,36 | 12,41 | -0,54% | - |
| 24.11.2025 | 12,20 | 12,56 | 12,20 | 12,48 | 2,97% | - |
| 21.11.2025 | 12,22 | 12,46 | 12,06 | 12,12 | -3,87% | - |
| 20.11.2025 | 12,49 | 12,71 | 12,49 | 12,60 | 1,35% | - |
| 19.11.2025 | 12,26 | 12,83 | 12,19 | 12,44 | 1,16% | - |
| 18.11.2025 | 12,21 | 12,35 | 11,85 | 12,29 | -0,24% | 2,00 |
| 17.11.2025 | 12,41 | 12,45 | 12,32 | 12,32 | -0,75% | - |
| 14.11.2025 | 12,63 | 12,66 | 12,27 | 12,42 | -2,01% | 500,00 |
| 13.11.2025 | 12,79 | 12,90 | 12,57 | 12,67 | -1,21% | - |
| 12.11.2025 | 12,87 | 12,90 | 12,77 | 12,83 | -0,50% | - |
| 11.11.2025 | 12,81 | 12,89 | 12,64 | 12,89 | 1,54% | - |
| 10.11.2025 | 12,75 | 12,84 | 12,64 | 12,70 | 0,97% | - |
| 07.11.2025 | 12,81 | 12,84 | 12,48 | 12,57 | -1,95% | - |