1,625€
5,52%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 05.06.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 04.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 03.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -5,00% | - |
| 02.06.2025 | 1,54 | 1,60 | 1,54 | 1,60 | 4,58% | 2.097,00 |
| 30.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 29.05.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 28.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 27.05.2025 | 1,46 | 1,57 | 1,46 | 1,57 | 7,53% | 64,00 |
| 26.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,01% | - |
| 23.05.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -6,29% | - |
| 22.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 21.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 20.05.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -0,62% | - |
| 19.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | - |
| 16.05.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | - |
| 15.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 14.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 13.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 12.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 09.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | - |
| 08.05.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 1,97% | - |
| 07.05.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 06.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 05.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 02.05.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 2,80% | - |
| 30.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | - |
| 29.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 28.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 25.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | 2.821,00 |
| 24.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.04.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 1,37% | - |
| 22.04.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -10,98% | - |
| 17.04.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 2,50% | - |
| 16.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 2,56% | - |
| 15.04.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 6,12% | - |
| 14.04.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 3,52% | - |
| 11.04.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -0,70% | - |
| 10.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | 1.000,00 |
| 09.04.2025 | 1,39 | 1,39 | 1,39 | 1,39 | -1,42% | - |
| 08.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -1,40% | - |
| 07.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -7,74% | - |
| 04.04.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 03.04.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 02.04.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -3,66% | - |
| 01.04.2025 | 1,52 | 1,64 | 1,52 | 1,64 | 10,81% | 187,00 |
| 31.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 28.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -3,85% | - |
| 27.03.2025 | 1,50 | 1,56 | 1,50 | 1,56 | 4,00% | 128,00 |
| 26.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 25.03.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 1,35% | - |
| 24.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -5,13% | - |
| 21.03.2025 | 1,54 | 1,56 | 1,54 | 1,56 | 1,30% | 15,00 |
| 20.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 19.03.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,75% | - |
| 18.03.2025 | 1,45 | 1,60 | 1,45 | 1,60 | 9,59% | 10.069,00 |
| 17.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -0,68% | - |
| 14.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 13.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 10.03.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 07.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 06.03.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 05.03.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | - |
| 04.03.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -3,73% | - |
| 03.03.2025 | 1,53 | 1,61 | 1,53 | 1,61 | 5,23% | 648,00 |
| 28.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,00% | - |
| 27.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 26.02.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 25.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 24.02.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -7,98% | - |
| 21.02.2025 | 1,52 | 1,63 | 1,52 | 1,63 | 4,49% | 3,00 |
| 20.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 1,30% | - |
| 19.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | - |
| 18.02.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 17.02.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -4,94% | - |
| 14.02.2025 | 1,55 | 1,62 | 1,55 | 1,62 | 4,52% | 2,00 |
| 13.02.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 12.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 11.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -4,85% | - |
| 10.02.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 5,10% | 1.000,00 |
| 07.02.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 06.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 05.02.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 04.02.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 03.02.2025 | 1,57 | 1,64 | 1,57 | 1,64 | 4,46% | 4,00 |
| 31.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 30.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 29.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 28.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | -1,27% | - |
| 27.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | - |
| 24.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 23.01.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 22.01.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 2,53% | - |
| 21.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 20.01.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 2,55% | 5.215,00 |
| 17.01.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 1,29% | - |
| 16.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 15.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -3,21% | - |
| 14.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |