1,620€
-2,99%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 1,71 | 1,72 | 1,66 | 1,67 | -2,35% | - |
| 19.12.2024 | 1,71 | 1,75 | 1,69 | 1,71 | -0,87% | - |
| 18.12.2024 | 1,67 | 1,72 | 1,67 | 1,72 | 2,69% | - |
| 17.12.2024 | 1,67 | 1,70 | 1,64 | 1,68 | 0,90% | - |
| 16.12.2024 | 1,66 | 1,68 | 1,62 | 1,66 | -0,30% | - |
| 13.12.2024 | 1,67 | 1,69 | 1,64 | 1,67 | 0,30% | - |
| 12.12.2024 | 1,65 | 1,70 | 1,65 | 1,66 | -1,48% | - |
| 11.12.2024 | 1,68 | 1,74 | 1,68 | 1,69 | -2,03% | - |
| 10.12.2024 | 1,69 | 1,74 | 1,68 | 1,72 | -0,58% | - |
| 09.12.2024 | 1,66 | 1,75 | 1,66 | 1,73 | 4,53% | - |
| 06.12.2024 | 1,61 | 1,67 | 1,61 | 1,66 | 2,80% | - |
| 05.12.2024 | 1,57 | 1,62 | 1,57 | 1,61 | 0,31% | - |
| 04.12.2024 | 1,60 | 1,64 | 1,58 | 1,61 | 0,63% | - |
| 03.12.2024 | 1,55 | 1,62 | 1,55 | 1,60 | 0,63% | - |
| 02.12.2024 | 1,56 | 1,62 | 1,56 | 1,59 | -0,63% | - |
| 29.11.2024 | 1,59 | 1,63 | 1,58 | 1,60 | -1,85% | - |
| 28.11.2024 | 1,59 | 1,63 | 1,58 | 1,63 | 3,17% | - |
| 27.11.2024 | 1,56 | 1,60 | 1,54 | 1,58 | -0,63% | - |
| 26.11.2024 | 1,60 | 1,60 | 1,57 | 1,59 | -0,63% | - |
| 25.11.2024 | 1,56 | 1,61 | 1,55 | 1,60 | -0,31% | - |
| 22.11.2024 | 1,59 | 1,63 | 1,58 | 1,60 | 0,95% | - |
| 21.11.2024 | 1,53 | 1,60 | 1,53 | 1,59 | 1,60% | - |
| 20.11.2024 | 1,55 | 1,62 | 1,55 | 1,56 | -1,58% | - |
| 19.11.2024 | 1,59 | 1,63 | 1,55 | 1,59 | -0,31% | - |
| 18.11.2024 | 1,63 | 1,63 | 1,56 | 1,59 | -0,31% | - |
| 15.11.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -0,62% | - |
| 14.11.2024 | 1,57 | 1,62 | 1,56 | 1,61 | 3,22% | - |
| 13.11.2024 | 1,56 | 1,58 | 1,55 | 1,56 | -0,32% | - |
| 12.11.2024 | 1,58 | 1,64 | 1,56 | 1,56 | -3,41% | - |
| 11.11.2024 | 1,61 | 1,63 | 1,60 | 1,62 | 0,62% | - |
| 08.11.2024 | 1,58 | 1,63 | 1,58 | 1,61 | -2,13% | - |
| 07.11.2024 | 1,61 | 1,65 | 1,60 | 1,64 | 2,18% | - |
| 06.11.2024 | 1,64 | 1,67 | 1,59 | 1,61 | -0,62% | - |
| 05.11.2024 | 1,62 | 1,69 | 1,62 | 1,62 | -2,42% | - |
| 04.11.2024 | 1,61 | 1,67 | 1,61 | 1,66 | 0,61% | - |
| 01.11.2024 | 1,64 | 1,66 | 1,64 | 1,65 | 0,61% | - |
| 31.10.2024 | 1,68 | 1,68 | 1,61 | 1,64 | -2,39% | - |
| 30.10.2024 | 1,58 | 1,69 | 1,55 | 1,68 | 6,35% | - |
| 29.10.2024 | 1,60 | 1,63 | 1,57 | 1,58 | -1,25% | - |
| 28.10.2024 | 1,60 | 1,65 | 1,59 | 1,60 | -3,04% | - |
| 25.10.2024 | 1,65 | 1,66 | 1,61 | 1,65 | 0,00% | - |
| 24.10.2024 | 1,59 | 1,66 | 1,59 | 1,65 | 1,23% | - |
| 23.10.2024 | 1,60 | 1,65 | 1,60 | 1,63 | 1,25% | - |
| 22.10.2024 | 1,62 | 1,65 | 1,50 | 1,61 | -3,31% | - |
| 21.10.2024 | 1,66 | 1,71 | 1,63 | 1,66 | -2,06% | - |
| 18.10.2024 | 1,73 | 1,73 | 1,69 | 1,70 | -0,59% | - |
| 17.10.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -0,58% | - |
| 16.10.2024 | 1,70 | 1,74 | 1,68 | 1,72 | 0,59% | - |
| 15.10.2024 | 1,65 | 1,72 | 1,65 | 1,71 | 1,19% | - |
| 14.10.2024 | 1,66 | 1,71 | 1,66 | 1,69 | -0,88% | - |
| 11.10.2024 | 1,67 | 1,71 | 1,67 | 1,70 | -0,58% | - |
| 10.10.2024 | 1,71 | 1,72 | 1,68 | 1,71 | 0,00% | - |
| 09.10.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 08.10.2024 | 1,66 | 1,71 | 1,66 | 1,70 | 0,00% | - |
| 07.10.2024 | 1,67 | 1,76 | 1,67 | 1,70 | -0,29% | - |
| 04.10.2024 | 1,68 | 1,73 | 1,67 | 1,71 | 1,19% | - |
| 03.10.2024 | 1,64 | 1,71 | 1,64 | 1,69 | 0,00% | - |
| 02.10.2024 | 1,66 | 1,72 | 1,66 | 1,69 | -0,59% | - |
| 01.10.2024 | 1,72 | 1,74 | 1,68 | 1,70 | -1,17% | - |
| 30.09.2024 | 1,73 | 1,76 | 1,71 | 1,72 | -0,58% | - |
| 27.09.2024 | 1,70 | 1,74 | 1,70 | 1,73 | -0,58% | - |
| 26.09.2024 | 1,74 | 1,79 | 1,71 | 1,74 | 0,29% | - |
| 25.09.2024 | 1,76 | 1,81 | 1,72 | 1,73 | -1,14% | - |
| 24.09.2024 | 1,76 | 1,81 | 1,74 | 1,75 | -0,28% | - |
| 23.09.2024 | 1,78 | 1,78 | 1,74 | 1,76 | 0,00% | - |
| 20.09.2024 | 1,75 | 1,80 | 1,73 | 1,76 | -1,96% | - |
| 19.09.2024 | 1,72 | 1,80 | 1,72 | 1,79 | 1,70% | - |
| 18.09.2024 | 1,72 | 1,79 | 1,72 | 1,76 | 0,28% | - |
| 17.09.2024 | 1,75 | 1,78 | 1,75 | 1,76 | 0,29% | - |
| 16.09.2024 | 1,69 | 1,77 | 1,69 | 1,75 | 1,45% | - |
| 13.09.2024 | 1,70 | 1,75 | 1,69 | 1,73 | 2,07% | - |
| 12.09.2024 | 1,71 | 1,75 | 1,68 | 1,69 | -0,88% | - |
| 11.09.2024 | 1,75 | 1,78 | 1,69 | 1,71 | -2,85% | - |
| 10.09.2024 | 1,75 | 1,79 | 1,73 | 1,76 | -1,68% | - |
| 09.09.2024 | 1,74 | 1,79 | 1,72 | 1,79 | 3,18% | - |
| 06.09.2024 | 1,81 | 1,84 | 1,73 | 1,73 | -4,68% | - |
| 05.09.2024 | 1,81 | 1,88 | 1,81 | 1,82 | -0,55% | - |
| 04.09.2024 | 1,77 | 1,84 | 1,77 | 1,83 | 2,24% | - |
| 03.09.2024 | 1,82 | 1,85 | 1,79 | 1,79 | -2,19% | - |
| 02.09.2024 | 1,83 | 1,88 | 1,81 | 1,83 | -2,41% | - |
| 30.08.2024 | 1,75 | 1,88 | 1,75 | 1,87 | 7,47% | - |
| 29.08.2024 | 1,79 | 1,82 | 1,74 | 1,74 | -2,79% | - |
| 28.08.2024 | 1,81 | 1,85 | 1,79 | 1,79 | -2,19% | - |
| 27.08.2024 | 1,84 | 1,89 | 1,83 | 1,83 | -0,54% | - |
| 26.08.2024 | 1,79 | 1,84 | 1,79 | 1,84 | 0,55% | - |
| 23.08.2024 | 1,87 | 1,87 | 1,83 | 1,83 | -2,14% | - |
| 22.08.2024 | 1,87 | 1,91 | 1,85 | 1,87 | 0,00% | - |
| 21.08.2024 | 1,90 | 1,91 | 1,86 | 1,87 | -1,58% | - |
| 20.08.2024 | 1,87 | 1,94 | 1,87 | 1,90 | -0,52% | - |
| 19.08.2024 | 1,89 | 1,95 | 1,89 | 1,91 | -1,55% | - |
| 16.08.2024 | 1,97 | 1,97 | 1,92 | 1,94 | -1,27% | - |
| 15.08.2024 | 1,94 | 1,97 | 1,94 | 1,97 | 1,55% | - |
| 14.08.2024 | 1,94 | 1,96 | 1,90 | 1,94 | 0,00% | - |
| 13.08.2024 | 1,87 | 1,95 | 1,87 | 1,94 | 3,48% | - |
| 12.08.2024 | 1,79 | 1,90 | 1,79 | 1,87 | 2,19% | - |
| 09.08.2024 | 1,76 | 1,87 | 1,76 | 1,83 | 1,67% | - |
| 08.08.2024 | 1,78 | 1,82 | 1,75 | 1,80 | 1,12% | - |
| 07.08.2024 | 1,71 | 1,81 | 1,71 | 1,78 | 1,42% | - |
| 06.08.2024 | 1,79 | 1,87 | 1,76 | 1,76 | -4,10% | - |
| 05.08.2024 | 1,86 | 1,99 | 1,79 | 1,83 | -2,14% | - |