1,710€
0,59%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,74 | 1,76 | 1,71 | 1,71 | -1,72% | - |
| 07.05.2026 | 1,75 | 1,77 | 1,73 | 1,74 | -0,29% | - |
| 06.05.2026 | 1,75 | 1,77 | 1,73 | 1,75 | 1,16% | - |
| 05.05.2026 | 1,76 | 1,78 | 1,72 | 1,73 | -1,43% | - |
| 04.05.2026 | 1,75 | 1,76 | 1,73 | 1,75 | -1,13% | - |
| 30.04.2026 | 1,73 | 1,79 | 1,73 | 1,77 | 3,51% | - |
| 29.04.2026 | 1,78 | 1,79 | 1,71 | 1,71 | -3,66% | - |
| 28.04.2026 | 1,77 | 1,80 | 1,76 | 1,78 | 0,85% | - |
| 27.04.2026 | 1,77 | 1,79 | 1,76 | 1,76 | -0,56% | - |
| 24.04.2026 | 1,79 | 1,79 | 1,73 | 1,77 | -0,84% | 130.686,00 |
| 23.04.2026 | 1,89 | 1,90 | 1,77 | 1,79 | -6,05% | - |
| 22.04.2026 | 1,94 | 1,94 | 1,90 | 1,90 | -0,78% | - |
| 21.04.2026 | 1,91 | 1,95 | 1,90 | 1,92 | 0,52% | - |
| 20.04.2026 | 1,89 | 1,94 | 1,89 | 1,91 | 1,87% | - |
| 17.04.2026 | 1,92 | 1,93 | 1,87 | 1,87 | -2,09% | - |
| 16.04.2026 | 1,90 | 1,97 | 1,89 | 1,91 | 1,06% | - |
| 15.04.2026 | 1,87 | 1,90 | 1,87 | 1,89 | 1,07% | - |
| 14.04.2026 | 1,86 | 1,90 | 1,86 | 1,87 | 0,54% | - |
| 13.04.2026 | 1,83 | 1,88 | 1,83 | 1,86 | 2,20% | 67.500,00 |
| 10.04.2026 | 1,86 | 1,88 | 1,82 | 1,82 | 0,00% | - |
| 09.04.2026 | 1,85 | 1,88 | 1,82 | 1,82 | -1,62% | - |
| 08.04.2026 | 1,92 | 1,92 | 1,83 | 1,85 | 1,37% | - |
| 07.04.2026 | 1,81 | 1,86 | 1,81 | 1,83 | 1,11% | - |
| 02.04.2026 | 1,79 | 1,83 | 1,79 | 1,81 | -0,28% | - |
| 01.04.2026 | 1,81 | 1,83 | 1,80 | 1,81 | 0,00% | - |
| 31.03.2026 | 1,81 | 1,85 | 1,78 | 1,81 | 0,84% | - |
| 30.03.2026 | 1,79 | 1,80 | 1,76 | 1,80 | 0,84% | - |
| 27.03.2026 | 1,83 | 1,85 | 1,78 | 1,78 | -2,47% | - |
| 26.03.2026 | 1,83 | 1,85 | 1,81 | 1,83 | 0,83% | - |
| 25.03.2026 | 1,83 | 1,87 | 1,81 | 1,81 | -1,09% | 189.777,00 |
| 24.03.2026 | 1,87 | 1,88 | 1,82 | 1,83 | -2,40% | - |
| 23.03.2026 | 1,84 | 1,90 | 1,80 | 1,88 | 0,81% | - |
| 20.03.2026 | 1,91 | 1,91 | 1,85 | 1,86 | -0,53% | - |
| 19.03.2026 | 1,91 | 1,93 | 1,87 | 1,87 | -2,35% | 40.500,00 |
| 18.03.2026 | 1,92 | 1,94 | 1,89 | 1,92 | 0,26% | 12.000,00 |
| 17.03.2026 | 1,81 | 1,93 | 1,81 | 1,91 | 4,37% | 58.000,00 |
| 16.03.2026 | 1,78 | 1,83 | 1,76 | 1,83 | 3,10% | 27.600,00 |
| 13.03.2026 | 1,76 | 1,79 | 1,75 | 1,78 | 0,57% | 72.000,00 |
| 12.03.2026 | 1,68 | 1,77 | 1,68 | 1,77 | 3,52% | - |
| 11.03.2026 | 1,65 | 1,71 | 1,63 | 1,71 | 3,33% | 12.600,00 |
| 10.03.2026 | 1,52 | 1,66 | 1,51 | 1,65 | 8,55% | - |
| 09.03.2026 | 1,49 | 1,53 | 1,49 | 1,52 | -0,98% | - |
| 06.03.2026 | 1,54 | 1,55 | 1,52 | 1,54 | -0,32% | 27.382,00 |
| 05.03.2026 | 1,54 | 1,56 | 1,53 | 1,54 | 0,00% | 18.000,00 |
| 04.03.2026 | 1,56 | 1,56 | 1,53 | 1,54 | -2,22% | 99.100,00 |
| 03.03.2026 | 1,56 | 1,58 | 1,52 | 1,58 | 0,00% | 93.320,00 |
| 02.03.2026 | 1,55 | 1,61 | 1,54 | 1,58 | 0,00% | 64.200,00 |
| 27.02.2026 | 1,61 | 1,65 | 1,57 | 1,58 | -1,56% | - |
| 26.02.2026 | 1,59 | 1,63 | 1,58 | 1,60 | 0,95% | - |
| 25.02.2026 | 1,55 | 1,61 | 1,55 | 1,59 | 2,26% | - |
| 24.02.2026 | 1,56 | 1,56 | 1,54 | 1,55 | -0,64% | - |
| 23.02.2026 | 1,56 | 1,57 | 1,55 | 1,56 | -0,32% | - |
| 20.02.2026 | 1,57 | 1,59 | 1,56 | 1,57 | -0,32% | - |
| 19.02.2026 | 1,52 | 1,57 | 1,52 | 1,57 | 3,63% | 73.600,00 |
| 18.02.2026 | 1,52 | 1,53 | 1,48 | 1,52 | 0,00% | - |
| 17.02.2026 | 1,52 | 1,52 | 1,51 | 1,52 | -0,33% | - |
| 16.02.2026 | 1,52 | 1,53 | 1,51 | 1,52 | -0,33% | - |
| 13.02.2026 | 1,52 | 1,53 | 1,51 | 1,53 | 1,67% | 54.600,00 |
| 12.02.2026 | 1,52 | 1,55 | 1,50 | 1,50 | -0,99% | 20.000,00 |
| 11.02.2026 | 1,52 | 1,52 | 1,51 | 1,52 | 0,00% | 675,00 |
| 10.02.2026 | 1,54 | 1,56 | 1,51 | 1,52 | -1,30% | 250.082,00 |
| 09.02.2026 | 1,54 | 1,58 | 1,53 | 1,54 | 0,99% | 76.800,00 |
| 06.02.2026 | 1,56 | 1,56 | 1,52 | 1,52 | -2,56% | 77.014,00 |
| 05.02.2026 | 1,56 | 1,57 | 1,53 | 1,56 | 0,00% | 30.838,00 |
| 04.02.2026 | 1,56 | 1,58 | 1,53 | 1,56 | 1,30% | 31.126,00 |
| 03.02.2026 | 1,56 | 1,57 | 1,53 | 1,54 | -1,28% | 43.300,00 |
| 02.02.2026 | 1,58 | 1,58 | 1,54 | 1,56 | -0,95% | 128.418,00 |
| 30.01.2026 | 1,53 | 1,60 | 1,52 | 1,58 | 3,28% | 146.478,00 |
| 29.01.2026 | 1,51 | 1,56 | 1,51 | 1,53 | 0,66% | 179.500,00 |
| 28.01.2026 | 1,51 | 1,52 | 1,49 | 1,52 | 1,34% | 6.800,00 |
| 27.01.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -0,33% | - |
| 26.01.2026 | 1,50 | 1,51 | 1,49 | 1,50 | 2,74% | - |
| 23.01.2026 | 1,52 | 1,53 | 1,46 | 1,46 | -2,01% | - |
| 22.01.2026 | 1,52 | 1,55 | 1,49 | 1,49 | -2,61% | - |
| 21.01.2026 | 1,53 | 1,53 | 1,52 | 1,53 | 0,99% | - |
| 20.01.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 19.01.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 0,33% | - |
| 16.01.2026 | 1,55 | 1,55 | 1,51 | 1,53 | -0,97% | - |
| 15.01.2026 | 1,54 | 1,56 | 1,50 | 1,55 | 0,98% | 96.000,00 |
| 14.01.2026 | 1,52 | 1,56 | 1,50 | 1,53 | 0,66% | - |
| 13.01.2026 | 1,53 | 1,55 | 1,52 | 1,52 | -0,33% | - |
| 12.01.2026 | 1,54 | 1,56 | 1,52 | 1,53 | -0,65% | - |
| 09.01.2026 | 1,53 | 1,54 | 1,52 | 1,54 | 0,66% | - |
| 08.01.2026 | 1,53 | 1,54 | 1,51 | 1,53 | 1,67% | - |
| 07.01.2026 | 1,52 | 1,53 | 1,50 | 1,50 | 0,67% | - |
| 06.01.2026 | 1,52 | 1,54 | 1,49 | 1,49 | -1,97% | - |
| 05.01.2026 | 1,53 | 1,55 | 1,52 | 1,52 | -1,30% | - |
| 02.01.2026 | 1,52 | 1,55 | 1,50 | 1,54 | 0,33% | - |
| 30.12.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,97% | - |
| 29.12.2025 | 1,50 | 1,55 | 1,47 | 1,55 | 4,73% | 3.000,00 |
| 23.12.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 3,50% | - |
| 22.12.2025 | 1,48 | 1,49 | 1,43 | 1,43 | -3,05% | - |
| 19.12.2025 | 1,49 | 1,49 | 1,46 | 1,48 | 0,34% | - |
| 18.12.2025 | 1,49 | 1,49 | 1,44 | 1,47 | 3,52% | - |
| 17.12.2025 | 1,48 | 1,49 | 1,42 | 1,42 | -3,73% | - |
| 16.12.2025 | 1,44 | 1,48 | 1,42 | 1,48 | 2,43% | - |
| 15.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,35% | - |
| 12.12.2025 | 1,45 | 1,47 | 1,43 | 1,44 | -1,03% | - |
| 11.12.2025 | 1,45 | 1,48 | 1,44 | 1,45 | -0,68% | - |
| 10.12.2025 | 1,47 | 1,48 | 1,45 | 1,46 | 1,39% | - |