1,440€
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 09.12.2025 | 1,45 | 1,48 | 1,44 | 1,44 | 2,13% | - |
| 08.12.2025 | 1,46 | 1,49 | 1,41 | 1,41 | -2,08% | - |
| 05.12.2025 | 1,47 | 1,49 | 1,44 | 1,44 | 1,41% | - |
| 04.12.2025 | 1,46 | 1,49 | 1,42 | 1,42 | -0,70% | - |
| 03.12.2025 | 1,46 | 1,48 | 1,43 | 1,43 | 0,00% | - |
| 01.12.2025 | 1,47 | 1,48 | 1,43 | 1,43 | 0,70% | - |
| 28.11.2025 | 1,49 | 1,49 | 1,42 | 1,42 | 0,71% | - |
| 27.11.2025 | 1,45 | 1,48 | 1,41 | 1,41 | -1,40% | - |
| 26.11.2025 | 1,46 | 1,46 | 1,43 | 1,43 | 0,70% | - |
| 25.11.2025 | 1,47 | 1,47 | 1,42 | 1,42 | -0,70% | - |
| 24.11.2025 | 1,45 | 1,47 | 1,43 | 1,43 | 2,14% | - |
| 21.11.2025 | 1,44 | 1,48 | 1,40 | 1,40 | -1,41% | - |
| 20.11.2025 | 1,48 | 1,48 | 1,42 | 1,42 | 0,00% | - |
| 19.11.2025 | 1,47 | 1,48 | 1,42 | 1,42 | 1,43% | - |
| 18.11.2025 | 1,47 | 1,48 | 1,40 | 1,40 | -1,41% | - |
| 17.11.2025 | 1,45 | 1,50 | 1,42 | 1,42 | 2,90% | - |
| 14.11.2025 | 1,44 | 1,47 | 1,38 | 1,38 | -1,43% | - |
| 13.11.2025 | 1,45 | 1,47 | 1,40 | 1,40 | -0,71% | - |
| 12.11.2025 | 1,44 | 1,49 | 1,41 | 1,41 | 0,00% | - |
| 11.11.2025 | 1,46 | 1,48 | 1,41 | 1,41 | -1,40% | - |
| 10.11.2025 | 1,46 | 1,49 | 1,43 | 1,43 | 2,14% | - |
| 07.11.2025 | 1,50 | 1,51 | 1,40 | 1,40 | -6,04% | - |
| 06.11.2025 | 1,50 | 1,52 | 1,48 | 1,49 | 1,36% | - |
| 05.11.2025 | 1,51 | 1,52 | 1,47 | 1,47 | 0,68% | - |
| 04.11.2025 | 1,53 | 1,56 | 1,46 | 1,46 | -2,67% | - |
| 03.11.2025 | 1,54 | 1,56 | 1,50 | 1,50 | -0,66% | - |
| 31.10.2025 | 1,55 | 1,58 | 1,51 | 1,51 | 2,72% | 200,00 |
| 30.10.2025 | 1,55 | 1,57 | 1,47 | 1,47 | -1,34% | - |
| 29.10.2025 | 1,54 | 1,56 | 1,49 | 1,49 | -0,67% | - |
| 28.10.2025 | 1,58 | 1,58 | 1,50 | 1,50 | -1,96% | - |
| 27.10.2025 | 1,57 | 1,59 | 1,53 | 1,53 | -1,61% | 3.000,00 |
| 24.10.2025 | 1,57 | 1,57 | 1,55 | 1,56 | 5,07% | - |
| 22.10.2025 | 1,51 | 1,54 | 1,48 | 1,48 | 1,37% | - |
| 21.10.2025 | 1,51 | 1,52 | 1,46 | 1,46 | 1,39% | - |
| 20.10.2025 | 1,52 | 1,52 | 1,44 | 1,44 | -1,37% | - |
| 16.10.2025 | 1,60 | 1,61 | 1,46 | 1,46 | -4,26% | - |
| 15.10.2025 | 1,55 | 1,56 | 1,51 | 1,53 | -0,33% | - |
| 13.10.2025 | 1,50 | 1,57 | 1,50 | 1,53 | -1,29% | - |
| 10.10.2025 | 1,56 | 1,57 | 1,55 | 1,55 | 1,97% | - |
| 09.10.2025 | 1,57 | 1,58 | 1,52 | 1,52 | -2,88% | - |
| 08.10.2025 | 1,56 | 1,58 | 1,54 | 1,57 | 3,64% | - |
| 07.10.2025 | 1,58 | 1,59 | 1,51 | 1,51 | -0,66% | - |
| 06.10.2025 | 1,60 | 1,61 | 1,52 | 1,52 | -0,65% | - |
| 03.10.2025 | 1,62 | 1,63 | 1,53 | 1,53 | -5,26% | - |
| 02.10.2025 | 1,61 | 1,66 | 1,60 | 1,62 | -3,87% | - |
| 01.10.2025 | 1,68 | 1,69 | 1,64 | 1,68 | 2,44% | - |
| 30.09.2025 | 1,67 | 1,69 | 1,64 | 1,64 | -0,91% | - |
| 29.09.2025 | 1,67 | 1,69 | 1,65 | 1,66 | 1,53% | - |
| 26.09.2025 | 1,63 | 1,68 | 1,63 | 1,63 | 2,52% | - |
| 25.09.2025 | 1,66 | 1,68 | 1,59 | 1,59 | -3,93% | - |
| 24.09.2025 | 1,65 | 1,66 | 1,63 | 1,66 | 1,53% | - |
| 23.09.2025 | 1,64 | 1,64 | 1,61 | 1,63 | 2,52% | - |
| 22.09.2025 | 1,61 | 1,63 | 1,59 | 1,59 | 1,92% | - |
| 19.09.2025 | 1,63 | 1,63 | 1,56 | 1,56 | 0,65% | - |
| 18.09.2025 | 1,62 | 1,64 | 1,55 | 1,55 | -4,02% | - |
| 17.09.2025 | 1,62 | 1,63 | 1,58 | 1,62 | 2,87% | - |
| 16.09.2025 | 1,62 | 1,63 | 1,57 | 1,57 | -2,79% | - |
| 15.09.2025 | 1,58 | 1,62 | 1,58 | 1,62 | 5,56% | - |
| 12.09.2025 | 1,59 | 1,60 | 1,53 | 1,53 | -0,65% | - |
| 11.09.2025 | 1,59 | 1,60 | 1,54 | 1,54 | 0,65% | - |
| 10.09.2025 | 1,61 | 1,63 | 1,53 | 1,53 | -1,92% | - |
| 09.09.2025 | 1,63 | 1,67 | 1,56 | 1,56 | -1,27% | - |
| 08.09.2025 | 1,64 | 1,65 | 1,58 | 1,58 | -2,77% | - |
| 05.09.2025 | 1,67 | 1,67 | 1,63 | 1,63 | -1,81% | - |
| 04.09.2025 | 1,65 | 1,68 | 1,65 | 1,66 | 0,61% | - |
| 03.09.2025 | 1,63 | 1,66 | 1,63 | 1,65 | 1,23% | - |
| 02.09.2025 | 1,67 | 1,70 | 1,62 | 1,63 | -1,81% | - |
| 01.09.2025 | 1,69 | 1,72 | 1,66 | 1,66 | -1,19% | - |
| 29.08.2025 | 1,68 | 1,72 | 1,66 | 1,68 | -0,30% | - |
| 28.08.2025 | 1,68 | 1,73 | 1,67 | 1,68 | -0,30% | - |
| 27.08.2025 | 1,68 | 1,71 | 1,67 | 1,69 | 0,00% | - |
| 26.08.2025 | 1,72 | 1,73 | 1,67 | 1,69 | -1,17% | - |
| 25.08.2025 | 1,70 | 1,71 | 1,70 | 1,71 | 0,59% | - |
| 22.08.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -1,17% | - |
| 21.08.2025 | 1,76 | 1,78 | 1,71 | 1,72 | -2,00% | - |
| 20.08.2025 | 1,77 | 1,77 | 1,72 | 1,75 | -0,28% | - |
| 19.08.2025 | 1,76 | 1,77 | 1,75 | 1,76 | 0,29% | - |
| 18.08.2025 | 1,74 | 1,80 | 1,73 | 1,75 | -1,13% | - |
| 15.08.2025 | 1,79 | 1,79 | 1,76 | 1,77 | 0,00% | - |
| 14.08.2025 | 1,77 | 1,80 | 1,75 | 1,77 | 1,14% | - |
| 13.08.2025 | 1,76 | 1,78 | 1,72 | 1,75 | -0,28% | - |
| 12.08.2025 | 1,76 | 1,79 | 1,75 | 1,76 | 0,00% | - |
| 11.08.2025 | 1,76 | 1,78 | 1,75 | 1,76 | -0,28% | - |
| 08.08.2025 | 1,78 | 1,78 | 1,76 | 1,76 | -0,28% | - |
| 07.08.2025 | 1,78 | 1,78 | 1,74 | 1,77 | -0,28% | - |
| 06.08.2025 | 1,76 | 1,79 | 1,75 | 1,77 | 0,85% | - |
| 05.08.2025 | 1,75 | 1,78 | 1,74 | 1,76 | 0,86% | - |
| 04.08.2025 | 1,73 | 1,77 | 1,73 | 1,74 | 0,87% | - |
| 01.08.2025 | 1,80 | 1,80 | 1,73 | 1,73 | 1,47% | - |
| 31.07.2025 | 1,74 | 1,86 | 1,70 | 1,70 | -2,02% | - |
| 30.07.2025 | 1,74 | 1,76 | 1,72 | 1,74 | 0,29% | - |
| 29.07.2025 | 1,76 | 1,77 | 1,73 | 1,73 | -1,42% | - |
| 28.07.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 0,86% | - |
| 25.07.2025 | 1,75 | 1,75 | 1,72 | 1,74 | 0,29% | - |
| 24.07.2025 | 1,75 | 1,76 | 1,73 | 1,74 | 0,29% | - |
| 23.07.2025 | 1,75 | 1,76 | 1,72 | 1,73 | 0,00% | - |
| 22.07.2025 | 1,75 | 1,76 | 1,72 | 1,73 | -1,42% | - |
| 21.07.2025 | 1,77 | 1,77 | 1,74 | 1,76 | 0,57% | - |
| 18.07.2025 | 1,77 | 1,78 | 1,75 | 1,75 | -0,29% | - |