2,150€
2,38%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 2,13 | 2,18 | 2,11 | 2,16 | 2,86% | - |
| 08.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 07.07.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 06.07.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 03.07.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 02.07.2026 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 01.07.2026 | 1,99 | 2,10 | 1,99 | 2,08 | 5,05% | 2.913,00 |
| 30.06.2026 | 1,98 | 1,98 | 1,98 | 1,98 | -3,88% | - |
| 29.06.2026 | 1,96 | 2,06 | 1,96 | 2,06 | 7,29% | 500,00 |
| 26.06.2026 | 1,92 | 1,92 | 1,92 | 1,92 | 3,23% | - |
| 25.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 24.06.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 23.06.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 22.06.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -1,33% | - |
| 19.06.2026 | 1,91 | 1,92 | 1,87 | 1,88 | -1,32% | - |
| 18.06.2026 | 1,91 | 1,92 | 1,89 | 1,90 | -1,30% | - |
| 17.06.2026 | 1,89 | 1,93 | 1,89 | 1,93 | 1,85% | - |
| 16.06.2026 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | - |
| 15.06.2026 | 1,93 | 1,96 | 1,91 | 1,94 | 1,04% | - |
| 12.06.2026 | 1,92 | 1,94 | 1,90 | 1,92 | 0,00% | - |
| 11.06.2026 | 1,87 | 1,93 | 1,83 | 1,92 | 2,40% | - |
| 10.06.2026 | 1,85 | 1,88 | 1,82 | 1,88 | 1,35% | - |
| 09.06.2026 | 1,86 | 1,89 | 1,81 | 1,85 | -0,27% | - |
| 08.06.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 0,54% | - |
| 05.06.2026 | 1,80 | 1,86 | 1,78 | 1,85 | 3,07% | - |
| 04.06.2026 | 1,76 | 1,81 | 1,76 | 1,79 | 1,13% | - |
| 03.06.2026 | 1,76 | 1,78 | 1,73 | 1,77 | 0,57% | - |
| 02.06.2026 | 1,74 | 1,78 | 1,73 | 1,76 | 0,28% | - |
| 01.06.2026 | 1,76 | 1,79 | 1,74 | 1,76 | 0,29% | - |
| 29.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,69% | - |
| 28.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | 0,00% | - |
| 27.05.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -2,20% | - |
| 26.05.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 25.05.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -3,21% | - |
| 22.05.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 21.05.2026 | 1,77 | 1,87 | 1,77 | 1,87 | 5,65% | 1.000,00 |
| 20.05.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 0,57% | - |
| 19.05.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 18.05.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 1,18% | - |
| 15.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 1,19% | - |
| 14.05.2026 | 1,68 | 1,68 | 1,68 | 1,68 | -1,18% | - |
| 13.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 10.000,00 |
| 11.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | - |
| 08.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 07.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 06.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 05.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 04.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 30.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 29.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 28.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 27.04.2026 | 1,73 | 1,81 | 1,73 | 1,81 | 4,62% | 1.133,00 |
| 24.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -6,49% | - |
| 23.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 22.04.2026 | 1,88 | 1,95 | 1,88 | 1,95 | 4,84% | 5.350,00 |
| 21.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 20.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 17.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 16.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 15.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 14.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 13.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 10.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 09.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 08.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 07.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 02.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 01.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 31.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 30.03.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -2,81% | 1.150,00 |
| 27.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 26.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 25.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 24.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 23.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 20.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 19.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 18.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 5,03% | - |
| 17.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 16.03.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 5,23% | 150,00 |
| 13.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 12.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 11.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 10.03.2026 | 1,47 | 1,64 | 1,47 | 1,64 | 7,19% | 1.280,00 |
| 09.03.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 2,00% | 1.709,00 |
| 06.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 04.03.2026 | 1,50 | 1,58 | 1,50 | 1,58 | -1,25% | 5.476,00 |
| 03.03.2026 | 1,54 | 1,60 | 1,53 | 1,60 | 3,90% | 11.601,00 |
| 02.03.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -9,94% | 2.244,00 |
| 27.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 6,21% | 3.500,00 |
| 26.02.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 3,87% | 10.000,00 |
| 25.02.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 18.465,00 |
| 24.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 23.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 20.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 19.02.2026 | 1,47 | 1,58 | 1,47 | 1,58 | 6,76% | 11.000,00 |
| 18.02.2026 | 1,47 | 1,51 | 1,47 | 1,48 | 0,68% | 22.914,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 16.02.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -3,31% | 83,00 |