£1,377
0,35%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 1,36 | 1,37 | 1,36 | 1,36 | -0,58% | 27.742,00 |
| 15.05.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 1,33% | 33.296,00 |
| 14.05.2025 | 1,34 | 1,36 | 1,34 | 1,35 | 0,00% | 34.592,00 |
| 13.05.2025 | 1,35 | 1,36 | 1,34 | 1,35 | 0,45% | 39.059,00 |
| 12.05.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 1,35% | 5.106,00 |
| 09.05.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,75% | 6.914,00 |
| 08.05.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 0,15% | 63.909,00 |
| 07.05.2025 | 1,31 | 1,34 | 1,30 | 1,34 | 2,61% | 59.918,00 |
| 06.05.2025 | 1,29 | 1,30 | 1,28 | 1,30 | 1,07% | 58.215,00 |
| 05.05.2025 | 1,29 | 1,29 | 1,29 | 1,29 | 0,80% | - |
| 02.05.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 1,11% | 32.604,00 |
| 01.05.2025 | 1,26 | 1,28 | 1,26 | 1,27 | 0,80% | 31.439,00 |
| 30.04.2025 | 1,24 | 1,26 | 1,24 | 1,26 | 2,11% | 35.273,00 |
| 29.04.2025 | 1,25 | 1,26 | 1,23 | 1,23 | -2,69% | 52.745,00 |
| 28.04.2025 | 1,26 | 1,28 | 1,26 | 1,26 | -0,47% | 8.451,00 |
| 25.04.2025 | 1,29 | 1,29 | 1,27 | 1,27 | -0,78% | 44.324,00 |
| 24.04.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,95% | 66.700,00 |
| 23.04.2025 | 1,29 | 1,29 | 1,26 | 1,27 | 0,63% | 45.649,00 |
| 22.04.2025 | 1,26 | 1,26 | 1,24 | 1,26 | -0,94% | 94.074,00 |
| 17.04.2025 | 1,29 | 1,31 | 1,25 | 1,27 | -10,67% | 61.014,00 |
| 16.04.2025 | 1,38 | 1,42 | 1,38 | 1,42 | 2,89% | 22.911,00 |
| 15.04.2025 | 1,40 | 1,42 | 1,38 | 1,38 | 1,10% | 15.123,00 |
| 14.04.2025 | 1,31 | 1,39 | 1,31 | 1,37 | 5,96% | 27.164,00 |
| 11.04.2025 | 1,25 | 1,31 | 1,25 | 1,29 | 3,03% | 108.253,00 |
| 10.04.2025 | 1,24 | 1,27 | 1,24 | 1,25 | 3,98% | 170.465,00 |
| 09.04.2025 | 1,22 | 1,23 | 1,19 | 1,21 | -1,79% | 47.461,00 |
| 08.04.2025 | 1,22 | 1,24 | 1,21 | 1,23 | 0,49% | 130.569,00 |
| 07.04.2025 | 1,26 | 1,26 | 1,22 | 1,22 | -4,23% | 89.706,00 |
| 04.04.2025 | 1,30 | 1,32 | 1,26 | 1,28 | -2,89% | 29.205,00 |
| 03.04.2025 | 1,33 | 1,33 | 1,31 | 1,31 | -0,83% | 49.684,00 |
| 02.04.2025 | 1,33 | 1,33 | 1,31 | 1,33 | -0,23% | 10.194,00 |
| 01.04.2025 | 1,29 | 1,34 | 1,29 | 1,33 | 3,43% | 24.051,00 |
| 31.03.2025 | 1,27 | 1,28 | 1,26 | 1,28 | 1,58% | 39.424,00 |
| 28.03.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 0,16% | 27.161,00 |
| 27.03.2025 | 1,27 | 1,27 | 1,26 | 1,26 | -0,94% | 37.111,00 |
| 26.03.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -0,16% | 825,00 |
| 25.03.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,16% | 20.343,00 |
| 24.03.2025 | 1,27 | 1,28 | 1,27 | 1,28 | 1,75% | 51.586,00 |
| 21.03.2025 | 1,31 | 1,31 | 1,25 | 1,26 | -4,12% | 88.670,00 |
| 20.03.2025 | 1,31 | 1,32 | 1,31 | 1,31 | -0,46% | 45.582,00 |
| 19.03.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 0,53% | 18.031,00 |
| 18.03.2025 | 1,36 | 1,36 | 1,30 | 1,31 | 4,89% | 86.486,00 |
| 17.03.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -0,16% | 38.144,00 |
| 14.03.2025 | 1,24 | 1,25 | 1,24 | 1,25 | 0,08% | 7.190,00 |
| 13.03.2025 | 1,25 | 1,26 | 1,25 | 1,25 | 0,08% | 15.115,00 |
| 12.03.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | 25.400,00 |
| 11.03.2025 | 1,25 | 1,27 | 1,25 | 1,25 | -1,50% | 101.532,00 |
| 10.03.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,47% | 6.939,00 |
| 07.03.2025 | 1,26 | 1,28 | 1,25 | 1,27 | 1,52% | 117.747,00 |
| 06.03.2025 | 1,27 | 1,28 | 1,25 | 1,25 | 0,32% | 35.322,00 |
| 05.03.2025 | 1,28 | 1,28 | 1,25 | 1,25 | -1,57% | 3.628,00 |
| 04.03.2025 | 1,30 | 1,30 | 1,27 | 1,27 | -2,08% | 3.519,00 |
| 03.03.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 1,25% | 417,00 |
| 28.02.2025 | 1,27 | 1,28 | 1,25 | 1,28 | 0,08% | 45.136,00 |
| 27.02.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,39% | 38.229,00 |
| 26.02.2025 | 1,26 | 1,29 | 1,26 | 1,29 | 2,96% | 4.395,00 |
| 25.02.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -0,79% | 3.387,00 |
| 24.02.2025 | 1,26 | 1,27 | 1,26 | 1,26 | -1,56% | 4.919,00 |
| 21.02.2025 | 1,27 | 1,28 | 1,27 | 1,28 | -0,16% | 2.354,00 |
| 20.02.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,16% | 15.429,00 |
| 19.02.2025 | 1,30 | 1,31 | 1,27 | 1,28 | -0,78% | 33.669,00 |
| 18.02.2025 | 1,30 | 1,30 | 1,29 | 1,29 | -1,23% | 2.498,00 |
| 17.02.2025 | 1,30 | 1,31 | 1,29 | 1,30 | -0,15% | 28.655,00 |
| 14.02.2025 | 1,32 | 1,32 | 1,31 | 1,31 | 0,15% | 4.411,00 |
| 13.02.2025 | 1,28 | 1,32 | 1,28 | 1,30 | -1,51% | 18.408,00 |
| 12.02.2025 | 1,34 | 1,34 | 1,32 | 1,32 | -0,75% | 13.615,00 |
| 11.02.2025 | 1,33 | 1,33 | 1,32 | 1,33 | 0,08% | 4.610,00 |
| 10.02.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,74% | 3.250,00 |
| 07.02.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,60% | 5.771,00 |
| 06.02.2025 | 1,33 | 1,34 | 1,33 | 1,34 | 0,38% | 1.735,00 |
| 05.02.2025 | 1,33 | 1,33 | 1,32 | 1,33 | -0,52% | 8.276,00 |
| 04.02.2025 | 1,31 | 1,34 | 1,31 | 1,34 | 1,60% | 3.019,00 |
| 03.02.2025 | 1,31 | 1,33 | 1,31 | 1,32 | -0,98% | 13.138,00 |
| 31.01.2025 | 1,32 | 1,34 | 1,32 | 1,33 | -0,82% | 7.081,00 |
| 30.01.2025 | 1,32 | 1,34 | 1,32 | 1,34 | 1,06% | 2.772,00 |
| 29.01.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -0,60% | 230,00 |
| 28.01.2025 | 1,33 | 1,34 | 1,32 | 1,33 | 0,30% | 7.163,00 |
| 27.01.2025 | 1,32 | 1,33 | 1,32 | 1,33 | -1,48% | 934,00 |
| 24.01.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,30% | 1.656,00 |
| 23.01.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -0,59% | 1.298,00 |
| 22.01.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -1,59% | 11.396,00 |
| 21.01.2025 | 1,35 | 1,39 | 1,35 | 1,38 | 2,37% | 17.763,00 |
| 20.01.2025 | 1,34 | 1,35 | 1,34 | 1,35 | 1,05% | 6.497,00 |
| 17.01.2025 | 1,33 | 1,35 | 1,33 | 1,34 | 0,30% | 4.414,00 |
| 16.01.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,91% | 38.762,00 |
| 15.01.2025 | 1,32 | 1,33 | 1,32 | 1,32 | 1,85% | 10.369,00 |
| 14.01.2025 | 1,32 | 1,32 | 1,29 | 1,30 | -1,44% | 12.475,00 |
| 13.01.2025 | 1,31 | 1,33 | 1,31 | 1,32 | -0,98% | 4.286,00 |
| 10.01.2025 | 1,34 | 1,34 | 1,32 | 1,33 | -1,48% | 11.205,00 |
| 09.01.2025 | 1,35 | 1,36 | 1,34 | 1,35 | -1,46% | 9.965,00 |
| 08.01.2025 | 1,36 | 1,37 | 1,36 | 1,37 | -1,01% | 10.229,00 |
| 07.01.2025 | 1,40 | 1,40 | 1,38 | 1,38 | -2,12% | 11.102,00 |
| 06.01.2025 | 1,40 | 1,41 | 1,39 | 1,41 | 1,29% | 14.517,00 |
| 03.01.2025 | 1,39 | 1,40 | 1,38 | 1,40 | 0,72% | 7.601,00 |
| 02.01.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,43% | 61.192,00 |
| 30.12.2024 | 1,37 | 1,38 | 1,36 | 1,38 | -0,29% | 3.361,00 |
| 27.12.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -0,72% | 4.962,00 |
| 24.12.2024 | 1,39 | 1,40 | 1,39 | 1,39 | 1,38% | 21.564,00 |
| 23.12.2024 | 1,40 | 1,40 | 1,37 | 1,38 | 0,22% | 10.817,00 |
| 20.12.2024 | 1,39 | 1,39 | 1,36 | 1,37 | -2,97% | 7.031,00 |