1,600€
-3,61%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,60 | 1,65 | 1,60 | 1,64 | -1,20% | - |
| 15.05.2025 | 1,58 | 1,67 | 1,58 | 1,66 | 2,79% | - |
| 14.05.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 0,00% | - |
| 13.05.2025 | 1,61 | 1,63 | 1,60 | 1,62 | 1,57% | - |
| 12.05.2025 | 1,61 | 1,63 | 1,59 | 1,59 | -0,31% | - |
| 09.05.2025 | 1,55 | 1,60 | 1,55 | 1,60 | 0,31% | - |
| 08.05.2025 | 1,60 | 1,61 | 1,56 | 1,59 | 0,95% | - |
| 07.05.2025 | 1,52 | 1,59 | 1,52 | 1,58 | 1,61% | - |
| 06.05.2025 | 1,51 | 1,56 | 1,51 | 1,55 | 2,31% | - |
| 05.05.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 0,00% | - |
| 02.05.2025 | 1,51 | 1,52 | 1,47 | 1,52 | 1,68% | - |
| 30.04.2025 | 1,48 | 1,49 | 1,46 | 1,49 | 2,05% | - |
| 29.04.2025 | 1,50 | 1,52 | 1,45 | 1,46 | -2,01% | - |
| 28.04.2025 | 1,50 | 1,51 | 1,49 | 1,49 | 0,00% | - |
| 25.04.2025 | 1,53 | 1,53 | 1,49 | 1,49 | -1,32% | - |
| 24.04.2025 | 1,51 | 1,52 | 1,49 | 1,51 | 0,67% | - |
| 23.04.2025 | 1,50 | 1,53 | 1,48 | 1,50 | 0,33% | - |
| 22.04.2025 | 1,46 | 1,51 | 1,46 | 1,50 | 0,34% | - |
| 17.04.2025 | 1,64 | 1,68 | 1,46 | 1,49 | -11,04% | - |
| 16.04.2025 | 1,60 | 1,70 | 1,60 | 1,68 | 1,82% | - |
| 15.04.2025 | 1,59 | 1,67 | 1,59 | 1,65 | 3,46% | - |
| 14.04.2025 | 1,50 | 1,63 | 1,47 | 1,59 | 5,65% | - |
| 11.04.2025 | 1,47 | 1,53 | 1,44 | 1,51 | 2,38% | - |
| 10.04.2025 | 1,43 | 1,50 | 1,43 | 1,47 | 3,52% | - |
| 09.04.2025 | 1,42 | 1,45 | 1,38 | 1,42 | -1,73% | - |
| 08.04.2025 | 1,44 | 1,46 | 1,43 | 1,45 | 1,05% | - |
| 07.04.2025 | 1,50 | 1,52 | 1,43 | 1,43 | -5,30% | - |
| 04.04.2025 | 1,59 | 1,59 | 1,49 | 1,51 | -3,51% | - |
| 03.04.2025 | 1,57 | 1,61 | 1,54 | 1,57 | -2,49% | - |
| 02.04.2025 | 1,57 | 1,61 | 1,57 | 1,61 | 0,00% | - |
| 01.04.2025 | 1,56 | 1,63 | 1,54 | 1,61 | 4,90% | - |
| 31.03.2025 | 1,48 | 1,56 | 1,48 | 1,53 | 1,32% | - |
| 28.03.2025 | 1,50 | 1,57 | 1,50 | 1,51 | -1,63% | - |
| 27.03.2025 | 1,54 | 1,57 | 1,52 | 1,54 | 0,00% | - |
| 26.03.2025 | 1,50 | 1,57 | 1,50 | 1,54 | 0,00% | - |
| 25.03.2025 | 1,50 | 1,58 | 1,50 | 1,54 | 0,00% | - |
| 24.03.2025 | 1,51 | 1,57 | 1,51 | 1,54 | 1,66% | - |
| 21.03.2025 | 1,54 | 1,59 | 1,50 | 1,51 | -3,82% | - |
| 20.03.2025 | 1,54 | 1,59 | 1,54 | 1,57 | -0,32% | 19.700,00 |
| 19.03.2025 | 1,54 | 1,59 | 1,54 | 1,58 | 2,27% | - |
| 18.03.2025 | 1,49 | 1,63 | 1,49 | 1,54 | 3,36% | - |
| 17.03.2025 | 1,46 | 1,53 | 1,46 | 1,49 | -0,67% | - |
| 14.03.2025 | 1,47 | 1,51 | 1,47 | 1,50 | -0,66% | - |
| 13.03.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 1,34% | - |
| 12.03.2025 | 1,46 | 1,51 | 1,46 | 1,49 | -0,33% | - |
| 11.03.2025 | 1,48 | 1,55 | 1,48 | 1,50 | -1,32% | - |
| 10.03.2025 | 1,48 | 1,56 | 1,48 | 1,52 | 0,00% | - |
| 07.03.2025 | 1,52 | 1,56 | 1,50 | 1,52 | -0,33% | - |
| 06.03.2025 | 1,47 | 1,55 | 1,47 | 1,52 | 0,66% | - |
| 05.03.2025 | 1,51 | 1,57 | 1,50 | 1,51 | -2,27% | - |
| 04.03.2025 | 1,55 | 1,60 | 1,54 | 1,55 | -2,22% | - |
| 03.03.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 0,96% | - |
| 28.02.2025 | 1,57 | 1,59 | 1,52 | 1,57 | 0,00% | - |
| 27.02.2025 | 1,53 | 1,59 | 1,53 | 1,57 | 0,32% | - |
| 26.02.2025 | 1,52 | 1,57 | 1,52 | 1,56 | 2,63% | - |
| 25.02.2025 | 1,54 | 1,57 | 1,51 | 1,52 | -1,30% | - |
| 24.02.2025 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | - |
| 21.02.2025 | 1,52 | 1,60 | 1,52 | 1,54 | -1,28% | - |
| 20.02.2025 | 1,49 | 1,59 | 1,49 | 1,56 | 0,32% | - |
| 19.02.2025 | 1,54 | 1,60 | 1,54 | 1,56 | -1,27% | - |
| 18.02.2025 | 1,53 | 1,59 | 1,53 | 1,58 | 0,96% | - |
| 17.02.2025 | 1,54 | 1,62 | 1,54 | 1,56 | -1,27% | - |
| 14.02.2025 | 1,59 | 1,63 | 1,57 | 1,58 | -0,32% | - |
| 13.02.2025 | 1,59 | 1,61 | 1,55 | 1,59 | 0,00% | - |
| 12.02.2025 | 1,56 | 1,63 | 1,56 | 1,59 | -1,55% | - |
| 11.02.2025 | 1,57 | 1,62 | 1,57 | 1,61 | -0,62% | - |
| 10.02.2025 | 1,63 | 1,64 | 1,59 | 1,62 | -0,31% | - |
| 07.02.2025 | 1,57 | 1,63 | 1,57 | 1,63 | 1,25% | - |
| 06.02.2025 | 1,62 | 1,64 | 1,59 | 1,61 | -0,31% | - |
| 05.02.2025 | 1,58 | 1,63 | 1,58 | 1,61 | -0,31% | - |
| 04.02.2025 | 1,56 | 1,64 | 1,56 | 1,62 | 1,57% | - |
| 03.02.2025 | 1,61 | 1,63 | 1,57 | 1,59 | -0,62% | - |
| 31.01.2025 | 1,57 | 1,65 | 1,57 | 1,60 | -0,31% | - |
| 30.01.2025 | 1,59 | 1,66 | 1,59 | 1,61 | 0,94% | - |
| 29.01.2025 | 1,61 | 1,64 | 1,58 | 1,59 | -0,62% | - |
| 28.01.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 0,95% | - |
| 27.01.2025 | 1,62 | 1,64 | 1,58 | 1,59 | -1,55% | - |
| 24.01.2025 | 1,59 | 1,65 | 1,59 | 1,61 | -1,23% | - |
| 23.01.2025 | 1,63 | 1,65 | 1,61 | 1,63 | 0,31% | - |
| 22.01.2025 | 1,62 | 1,67 | 1,62 | 1,63 | -1,81% | - |
| 21.01.2025 | 1,58 | 1,67 | 1,58 | 1,66 | 2,48% | - |
| 20.01.2025 | 1,56 | 1,62 | 1,56 | 1,62 | 1,25% | - |
| 17.01.2025 | 1,61 | 1,61 | 1,59 | 1,60 | -0,62% | - |
| 16.01.2025 | 1,58 | 1,61 | 1,57 | 1,61 | 0,94% | - |
| 15.01.2025 | 1,55 | 1,61 | 1,55 | 1,59 | 2,91% | - |
| 14.01.2025 | 1,58 | 1,62 | 1,55 | 1,55 | -2,22% | - |
| 13.01.2025 | 1,56 | 1,63 | 1,56 | 1,58 | -1,25% | - |
| 10.01.2025 | 1,58 | 1,64 | 1,58 | 1,60 | -1,23% | - |
| 09.01.2025 | 1,65 | 1,66 | 1,61 | 1,62 | -2,11% | - |
| 08.01.2025 | 1,69 | 1,72 | 1,64 | 1,66 | -1,78% | - |
| 07.01.2025 | 1,68 | 1,73 | 1,67 | 1,69 | -1,75% | - |
| 06.01.2025 | 1,66 | 1,73 | 1,66 | 1,72 | 1,18% | - |
| 03.01.2025 | 1,69 | 1,72 | 1,66 | 1,70 | 0,30% | - |
| 02.01.2025 | 1,69 | 1,70 | 1,68 | 1,69 | 0,30% | - |
| 30.12.2024 | 1,68 | 1,69 | 1,67 | 1,69 | 0,30% | - |
| 27.12.2024 | 1,70 | 1,71 | 1,68 | 1,68 | 0,30% | - |
| 23.12.2024 | 1,67 | 1,70 | 1,65 | 1,68 | 0,60% | - |
| 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% | - |