1,615€
-1,82%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,65 | 1,69 | 1,63 | 1,64 | -0,30% | - |
| 04.11.2024 | 1,65 | 1,67 | 1,63 | 1,65 | -0,30% | - |
| 01.11.2024 | 1,64 | 1,66 | 1,64 | 1,65 | 1,23% | - |
| 31.10.2024 | 1,66 | 1,68 | 1,61 | 1,63 | -2,40% | - |
| 30.10.2024 | 1,58 | 1,69 | 1,56 | 1,67 | 5,03% | - |
| 29.10.2024 | 1,63 | 1,63 | 1,57 | 1,59 | -0,62% | - |
| 28.10.2024 | 1,65 | 1,65 | 1,59 | 1,60 | -1,84% | - |
| 25.10.2024 | 1,66 | 1,66 | 1,61 | 1,63 | -1,81% | - |
| 24.10.2024 | 1,64 | 1,66 | 1,62 | 1,66 | 1,84% | - |
| 23.10.2024 | 1,61 | 1,65 | 1,60 | 1,63 | 1,24% | - |
| 22.10.2024 | 1,67 | 1,67 | 1,50 | 1,61 | -3,01% | - |
| 21.10.2024 | 1,71 | 1,71 | 1,63 | 1,66 | -2,64% | - |
| 18.10.2024 | 1,73 | 1,73 | 1,69 | 1,71 | -0,58% | - |
| 17.10.2024 | 1,72 | 1,73 | 1,69 | 1,72 | 0,88% | - |
| 16.10.2024 | 1,73 | 1,74 | 1,68 | 1,70 | -0,87% | - |
| 15.10.2024 | 1,69 | 1,72 | 1,68 | 1,72 | 1,78% | - |
| 14.10.2024 | 1,70 | 1,70 | 1,67 | 1,69 | -0,88% | - |
| 11.10.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,29% | - |
| 10.10.2024 | 1,70 | 1,70 | 1,68 | 1,70 | -0,88% | - |
| 09.10.2024 | 1,70 | 1,71 | 1,68 | 1,71 | 0,59% | - |
| 08.10.2024 | 1,70 | 1,70 | 1,69 | 1,70 | 0,00% | - |
| 07.10.2024 | 1,70 | 1,76 | 1,68 | 1,70 | 0,00% | - |
| 04.10.2024 | 1,67 | 1,73 | 1,67 | 1,70 | 1,19% | - |
| 03.10.2024 | 1,71 | 1,71 | 1,66 | 1,68 | -1,18% | - |
| 02.10.2024 | 1,72 | 1,72 | 1,67 | 1,70 | 0,29% | - |
| 01.10.2024 | 1,72 | 1,72 | 1,68 | 1,70 | -1,45% | - |
| 30.09.2024 | 1,73 | 1,76 | 1,71 | 1,72 | -0,29% | - |
| 27.09.2024 | 1,73 | 1,73 | 1,71 | 1,73 | -0,29% | - |
| 26.09.2024 | 1,75 | 1,79 | 1,71 | 1,73 | 0,58% | - |
| 25.09.2024 | 1,75 | 1,81 | 1,72 | 1,72 | -1,71% | - |
| 24.09.2024 | 1,79 | 1,81 | 1,74 | 1,75 | -0,57% | - |
| 23.09.2024 | 1,77 | 1,78 | 1,74 | 1,76 | 0,86% | - |
| 20.09.2024 | 1,80 | 1,80 | 1,73 | 1,75 | -2,51% | - |
| 19.09.2024 | 1,78 | 1,80 | 1,77 | 1,79 | 1,13% | - |
| 18.09.2024 | 1,76 | 1,79 | 1,76 | 1,77 | 0,57% | - |
| 17.09.2024 | 1,77 | 1,78 | 1,75 | 1,76 | 0,57% | - |
| 16.09.2024 | 1,75 | 1,77 | 1,73 | 1,75 | 1,16% | - |
| 13.09.2024 | 1,72 | 1,75 | 1,69 | 1,73 | 2,06% | - |
| 12.09.2024 | 1,72 | 1,75 | 1,68 | 1,70 | -0,88% | - |
| 11.09.2024 | 1,76 | 1,77 | 1,69 | 1,71 | -2,29% | - |
| 10.09.2024 | 1,79 | 1,79 | 1,73 | 1,75 | -1,41% | - |
| 09.09.2024 | 1,75 | 1,79 | 1,72 | 1,78 | 2,01% | - |
| 06.09.2024 | 1,82 | 1,84 | 1,73 | 1,74 | -4,40% | - |
| 05.09.2024 | 1,86 | 1,88 | 1,82 | 1,82 | -1,09% | - |
| 04.09.2024 | 1,81 | 1,84 | 1,78 | 1,84 | 2,22% | - |
| 03.09.2024 | 1,81 | 1,85 | 1,79 | 1,80 | -1,64% | - |
| 02.09.2024 | 1,86 | 1,88 | 1,81 | 1,83 | -2,14% | - |
| 30.08.2024 | 1,80 | 1,87 | 1,79 | 1,87 | 4,47% | - |
| 29.08.2024 | 1,79 | 1,82 | 1,78 | 1,79 | 0,00% | - |
| 28.08.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -2,19% | - |
| 27.08.2024 | 1,85 | 1,89 | 1,83 | 1,83 | -0,27% | - |
| 26.08.2024 | 1,84 | 1,85 | 1,83 | 1,84 | 0,82% | - |
| 23.08.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 22.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 21.08.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 20.08.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,58% | - |
| 19.08.2024 | 1,90 | 1,90 | 1,90 | 1,90 | -1,04% | - |
| 16.08.2024 | 1,92 | 1,92 | 1,92 | 1,92 | 1,59% | - |
| 15.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,00% | - |
| 14.08.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 3,28% | - |
| 13.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 2,23% | - |
| 12.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 09.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 08.08.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | - |
| 07.08.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -4,47% | - |
| 06.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 05.08.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -4,32% | - |
| 02.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 0,00% | - |
| 01.08.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 31.07.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 30.07.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 2,16% | - |
| 29.07.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 5,71% | - |
| 26.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 1,74% | - |
| 25.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 24.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -0,57% | - |
| 23.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | - |
| 22.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -0,56% | - |
| 19.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 18.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 17.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -0,56% | - |
| 16.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -0,56% | - |
| 15.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | - |
| 12.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 1,14% | - |
| 11.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,57% | - |
| 10.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 09.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,00% | - |
| 08.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 05.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | - |
| 04.07.2024 | 1,75 | 1,75 | 1,75 | 1,75 | -0,57% | - |
| 03.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 02.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,14% | - |
| 01.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 0,00% | - |
| 28.06.2024 | 1,76 | 1,76 | 1,76 | 1,76 | -0,56% | - |
| 27.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -2,21% | - |
| 26.06.2024 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 25.06.2024 | 1,82 | 1,82 | 1,82 | 1,82 | -0,55% | - |
| 24.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -2,14% | - |
| 21.06.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 20.06.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 1,09% | - |
| 19.06.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -1,08% | - |