11,450€
-2,55%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 11,40 | 11,45 | 11,35 | 11,45 | -2,55% | - |
| 30.07.2026 | 11,65 | 11,85 | 11,65 | 11,75 | 0,86% | - |
| 29.07.2026 | 11,10 | 11,75 | 11,00 | 11,65 | 9,39% | - |
| 28.07.2026 | 10,60 | 10,65 | 10,55 | 10,65 | 1,91% | - |
| 27.07.2026 | 10,20 | 10,45 | 10,10 | 10,45 | 4,76% | - |
| 24.07.2026 | 9,68 | 10,05 | 9,63 | 9,98 | 2,84% | - |
| 23.07.2026 | 9,78 | 9,80 | 9,70 | 9,70 | -1,02% | - |
| 22.07.2026 | 9,90 | 9,95 | 9,65 | 9,80 | -0,51% | - |
| 21.07.2026 | 10,05 | 10,15 | 9,80 | 9,85 | -1,75% | - |
| 20.07.2026 | 10,00 | 10,15 | 9,93 | 10,03 | 0,00% | - |
| 17.07.2026 | 9,93 | 10,03 | 9,93 | 10,03 | -0,25% | - |
| 16.07.2026 | 10,10 | 10,20 | 9,98 | 10,05 | 0,75% | - |
| 15.07.2026 | 9,98 | 10,05 | 9,88 | 9,98 | -0,99% | - |
| 14.07.2026 | 9,93 | 10,15 | 9,75 | 10,08 | -0,25% | - |
| 13.07.2026 | 9,85 | 10,15 | 9,60 | 10,10 | 3,06% | - |
| 10.07.2026 | 9,73 | 9,80 | 9,68 | 9,80 | 1,29% | - |
| 09.07.2026 | 9,68 | 9,73 | 9,63 | 9,68 | -0,77% | - |
| 08.07.2026 | 9,98 | 10,03 | 9,65 | 9,75 | -2,26% | - |
| 07.07.2026 | 9,93 | 10,15 | 9,88 | 9,98 | 1,53% | - |
| 06.07.2026 | 9,80 | 9,83 | 9,78 | 9,83 | 0,00% | - |
| 03.07.2026 | 9,85 | 9,93 | 9,80 | 9,83 | 0,26% | - |
| 02.07.2026 | 9,95 | 10,03 | 9,75 | 9,80 | 1,55% | - |
| 01.07.2026 | 9,53 | 9,70 | 9,53 | 9,65 | 0,52% | - |
| 30.06.2026 | 9,73 | 9,73 | 9,55 | 9,60 | -0,26% | - |
| 29.06.2026 | 9,60 | 9,63 | 9,58 | 9,63 | 3,22% | - |
| 26.06.2026 | 9,33 | 9,35 | 9,18 | 9,33 | -1,32% | - |
| 25.06.2026 | 9,45 | 9,68 | 9,28 | 9,45 | 0,80% | - |
| 24.06.2026 | 9,43 | 9,63 | 9,30 | 9,38 | -0,53% | - |
| 23.06.2026 | 9,28 | 9,50 | 9,25 | 9,43 | -0,26% | 6.106,00 |
| 22.06.2026 | 9,38 | 9,55 | 9,35 | 9,45 | 1,07% | - |
| 19.06.2026 | 9,33 | 9,35 | 9,25 | 9,35 | 1,63% | - |
| 18.06.2026 | 9,63 | 9,68 | 9,20 | 9,20 | -6,12% | - |
| 17.06.2026 | 9,53 | 9,80 | 9,48 | 9,80 | 1,29% | - |
| 16.06.2026 | 9,68 | 9,68 | 9,63 | 9,68 | 0,00% | - |
| 15.06.2026 | 9,78 | 9,78 | 9,68 | 9,68 | 3,48% | - |
| 12.06.2026 | 9,68 | 9,73 | 9,30 | 9,35 | -4,83% | 3.900,00 |
| 11.06.2026 | 9,88 | 9,88 | 9,83 | 9,83 | -1,01% | - |
| 10.06.2026 | 9,88 | 9,93 | 9,88 | 9,93 | -1,73% | - |
| 09.06.2026 | 10,05 | 10,10 | 10,05 | 10,10 | 0,75% | - |
| 08.06.2026 | 10,05 | 10,05 | 10,03 | 10,03 | -1,23% | - |
| 05.06.2026 | 10,15 | 10,55 | 10,05 | 10,15 | 2,01% | - |
| 04.06.2026 | 9,90 | 9,98 | 9,80 | 9,95 | -1,97% | - |
| 03.06.2026 | 10,30 | 10,30 | 10,15 | 10,15 | -3,79% | - |
| 02.06.2026 | 10,55 | 10,60 | 10,55 | 10,55 | 7,65% | - |
| 01.06.2026 | 9,85 | 9,85 | 9,80 | 9,80 | 0,26% | - |
| 29.05.2026 | 9,85 | 9,85 | 9,78 | 9,78 | -1,01% | - |
| 28.05.2026 | 9,83 | 9,88 | 9,83 | 9,88 | -2,71% | - |
| 27.05.2026 | 10,25 | 10,25 | 10,15 | 10,15 | -0,49% | - |
| 26.05.2026 | 10,40 | 10,55 | 10,20 | 10,20 | -1,45% | - |
| 25.05.2026 | 10,45 | 10,45 | 10,30 | 10,35 | 0,00% | - |
| 21.05.2026 | 10,35 | 11,20 | 10,25 | 10,35 | -1,90% | 4.550,00 |
| 19.05.2026 | 10,35 | 10,65 | 10,35 | 10,55 | 5,24% | - |
| 18.05.2026 | 10,03 | 10,20 | 9,85 | 10,03 | 1,01% | - |
| 15.05.2026 | 9,88 | 10,00 | 9,73 | 9,93 | 0,51% | - |
| 14.05.2026 | 9,85 | 10,03 | 9,83 | 9,88 | -0,75% | - |
| 13.05.2026 | 10,15 | 10,15 | 9,70 | 9,95 | -1,24% | - |
| 12.05.2026 | 10,05 | 10,15 | 10,05 | 10,08 | -2,66% | - |
| 07.05.2026 | 10,45 | 10,50 | 10,20 | 10,35 | -3,72% | - |
| 06.05.2026 | 10,65 | 10,75 | 10,65 | 10,75 | 0,94% | - |
| 05.05.2026 | 10,05 | 10,65 | 10,05 | 10,65 | 4,93% | - |
| 04.05.2026 | 10,35 | 10,40 | 10,03 | 10,15 | 0,00% | 970,00 |
| 30.04.2026 | 10,15 | 10,25 | 10,15 | 10,15 | -2,40% | - |
| 29.04.2026 | 10,35 | 10,40 | 10,35 | 10,40 | -0,48% | - |
| 28.04.2026 | 10,55 | 10,60 | 10,40 | 10,45 | -0,95% | - |
| 27.04.2026 | 10,55 | 10,55 | 10,45 | 10,55 | 2,93% | - |
| 24.04.2026 | 10,15 | 10,25 | 10,15 | 10,25 | 0,99% | - |
| 23.04.2026 | 10,55 | 10,65 | 10,15 | 10,15 | -4,69% | - |
| 22.04.2026 | 10,55 | 10,85 | 10,45 | 10,65 | 0,95% | - |
| 21.04.2026 | 10,55 | 10,65 | 10,55 | 10,55 | 0,96% | - |
| 20.04.2026 | 10,65 | 10,65 | 10,45 | 10,45 | -2,79% | - |
| 17.04.2026 | 10,35 | 10,75 | 10,35 | 10,75 | 7,23% | - |
| 16.04.2026 | 9,98 | 10,03 | 9,98 | 10,03 | 2,56% | - |
| 15.04.2026 | 9,75 | 9,78 | 9,73 | 9,78 | 0,00% | - |
| 14.04.2026 | 9,73 | 9,78 | 9,73 | 9,78 | 2,62% | - |
| 13.04.2026 | 9,25 | 9,60 | 9,20 | 9,53 | -2,31% | - |
| 10.04.2026 | 9,63 | 9,80 | 9,58 | 9,75 | -1,27% | - |
| 09.04.2026 | 9,75 | 9,88 | 9,75 | 9,88 | -5,05% | - |
| 08.04.2026 | 10,35 | 10,45 | 10,35 | 10,40 | 4,26% | - |
| 07.04.2026 | 9,95 | 10,15 | 9,90 | 9,98 | 0,01% | 900,00 |
| 02.04.2026 | 9,60 | 9,98 | 9,58 | 9,97 | 1,43% | - |
| 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% | - |