1,505€
3,08%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2025 | 1,51 | 1,51 | 1,50 | 1,51 | 3,08% | - |
| 12.03.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 11.03.2025 | 1,48 | 1,52 | 1,48 | 1,52 | 2,70% | 579,00 |
| 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% | - |
| 13.01.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 10.01.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,86% | - |
| 09.01.2025 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 08.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 07.01.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -3,45% | - |
| 06.01.2025 | 1,66 | 1,74 | 1,66 | 1,74 | 5,45% | 167,00 |
| 03.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,00% | - |
| 02.01.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 30.12.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 27.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 23.12.2024 | 1,63 | 1,70 | 1,63 | 1,70 | 4,29% | 15,00 |
| 20.12.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -2,40% | 4.889,00 |
| 19.12.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | - |
| 18.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 17.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 16.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 13.12.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 12.12.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | - |
| 11.12.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 10.12.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 4,32% | - |
| 09.12.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 3,18% | - |
| 06.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 05.12.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | - |
| 04.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 03.12.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 02.12.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,89% | - |
| 29.11.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 3,25% | - |
| 28.11.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 27.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 26.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 25.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 0,65% | - |
| 22.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | 1,31% | - |
| 21.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -1,29% | - |
| 20.11.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,64% | - |
| 19.11.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 18.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 15.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 3,29% | - |
| 14.11.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 13.11.2024 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 12.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 11.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 08.11.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | - |
| 07.11.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 06.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | - |
| 05.11.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,62% | - |
| 04.11.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | - |
| 01.11.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 31.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 4,55% | - |
| 30.10.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 29.10.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -2,50% | - |
| 28.10.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 25.10.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 1,26% | - |
| 24.10.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | - |
| 23.10.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -3,68% | - |
| 22.10.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 21.10.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 18.10.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |