1,510€
-1,31%
Echtzeit-Aktienkurs SABRE INSUR. GRP LS-,001
Bid:
Ask:
Aktienkurse zur SABRE INSUR. GRP LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 13.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 10.10.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 2,61% | 1.503,00 |
| 09.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 08.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 07.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -3,77% | - |
| 06.10.2025 | 1,55 | 1,59 | 1,55 | 1,59 | 0,63% | 6.964,00 |
| 03.10.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 1,28% | - |
| 02.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -4,88% | - |
| 01.10.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,61% | - |
| 30.09.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 29.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 3,14% | - |
| 26.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 25.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 24.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 23.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 22.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,00% | - |
| 19.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 18.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 17.09.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 16.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 2,60% | - |
| 15.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 12.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 0,00% | - |
| 11.09.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 10.09.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 09.09.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -4,24% | - |
| 08.09.2025 | 1,59 | 1,65 | 1,59 | 1,65 | 1,85% | 2.470,00 |
| 05.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.09.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 03.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | - |
| 02.09.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 01.09.2025 | 1,64 | 1,64 | 1,64 | 1,64 | 0,00% | - |
| 29.08.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 28.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 27.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 26.08.2025 | 1,66 | 1,70 | 1,66 | 1,70 | 2,41% | 43,00 |
| 25.08.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 22.08.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,33% | - |
| 21.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 20.08.2025 | 1,72 | 1,73 | 1,70 | 1,70 | -0,58% | 2.343,00 |
| 19.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 18.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 15.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 14.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 13.08.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -0,58% | - |
| 12.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 11.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 08.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 07.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 06.08.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 05.08.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 04.08.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -2,87% | - |
| 01.08.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 2,35% | - |
| 31.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 30.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 29.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 28.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 25.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 24.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 23.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 22.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 21.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 18.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 17.07.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 16.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 0,00% | - |
| 15.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 14.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -1,16% | - |
| 11.07.2025 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 10.07.2025 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 09.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 2,42% | - |
| 08.07.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 07.07.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -2,38% | - |
| 04.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 03.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 02.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 0,00% | - |
| 01.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,17% | - |
| 30.06.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 1,79% | - |
| 27.06.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 1,20% | - |
| 26.06.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,61% | - |
| 25.06.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 24.06.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -2,98% | - |
| 23.06.2025 | 1,62 | 1,68 | 1,62 | 1,68 | 3,70% | 573,00 |
| 20.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 19.06.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 18.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 17.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 16.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 13.06.2025 | 1,58 | 1,58 | 1,57 | 1,57 | -4,85% | - |
| 12.06.2025 | 1,61 | 1,65 | 1,61 | 1,65 | 3,77% | 3.856,00 |
| 11.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | - |
| 10.06.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -1,24% | - |
| 09.06.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | - |
| 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% | - |