£1,336
2,57%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 1,45% | - |
| 08.01.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,46% | 13.357,00 |
| 07.01.2026 | 1,30 | 1,31 | 1,29 | 1,31 | 0,69% | 5.522,00 |
| 06.01.2026 | 1,31 | 1,31 | 1,30 | 1,30 | -0,91% | 1.041,00 |
| 05.01.2026 | 1,32 | 1,33 | 1,30 | 1,31 | -0,30% | 9.994,00 |
| 02.01.2026 | 1,32 | 1,33 | 1,32 | 1,32 | 0,77% | 8.340,00 |
| 31.12.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -1,14% | 308,00 |
| 30.12.2025 | 1,31 | 1,32 | 1,31 | 1,32 | 0,23% | 4.184,00 |
| 29.12.2025 | 1,28 | 1,34 | 1,28 | 1,32 | 2,89% | 16.053,00 |
| 24.12.2025 | 1,28 | 1,29 | 1,27 | 1,28 | -0,08% | 114.780,00 |
| 23.12.2025 | 1,29 | 1,29 | 1,28 | 1,28 | -0,08% | 17.437,00 |
| 22.12.2025 | 1,27 | 1,29 | 1,27 | 1,28 | 0,23% | 21.199,00 |
| 19.12.2025 | 1,29 | 1,29 | 1,27 | 1,28 | -0,08% | 6.618,00 |
| 18.12.2025 | 1,26 | 1,29 | 1,26 | 1,28 | -0,08% | 29.278,00 |
| 17.12.2025 | 1,28 | 1,29 | 1,27 | 1,28 | 0,16% | 17.459,00 |
| 16.12.2025 | 1,26 | 1,28 | 1,25 | 1,28 | 2,40% | 11.200,00 |
| 15.12.2025 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | 14.853,00 |
| 12.12.2025 | 1,25 | 1,25 | 1,24 | 1,25 | -0,79% | 27.528,00 |
| 11.12.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,00% | 6.165,00 |
| 10.12.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -1,10% | 7.534,00 |
| 09.12.2025 | 1,25 | 1,27 | 1,25 | 1,27 | 1,92% | 31.311,00 |
| 08.12.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,34% | 9.823,00 |
| 05.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | -0,08% | 26.371,00 |
| 04.12.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 0,88% | 357,00 |
| 03.12.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,55% | 5.181,00 |
| 02.12.2025 | 1,27 | 1,28 | 1,26 | 1,26 | -0,63% | 6.112,00 |
| 01.12.2025 | 1,28 | 1,28 | 1,27 | 1,27 | 0,16% | 69.677,00 |
| 28.11.2025 | 1,28 | 1,28 | 1,26 | 1,27 | -1,85% | 4.687,00 |
| 27.11.2025 | 1,26 | 1,29 | 1,25 | 1,29 | 2,05% | 15.306,00 |
| 26.11.2025 | 1,25 | 1,27 | 1,24 | 1,27 | 1,12% | 19.586,00 |
| 25.11.2025 | 1,27 | 1,27 | 1,25 | 1,25 | -1,42% | 7.272,00 |
| 24.11.2025 | 1,27 | 1,28 | 1,26 | 1,27 | 1,19% | 13.842,00 |
| 21.11.2025 | 1,26 | 1,26 | 1,25 | 1,26 | -0,08% | 15.751,00 |
| 20.11.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,02% | 14.068,00 |
| 19.11.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 1,10% | 5.771,00 |
| 18.11.2025 | 1,27 | 1,28 | 1,26 | 1,27 | -1,01% | 11.469,00 |
| 17.11.2025 | 1,28 | 1,29 | 1,28 | 1,28 | 1,83% | 7.671,00 |
| 14.11.2025 | 1,25 | 1,26 | 1,25 | 1,26 | 0,48% | 9.493,00 |
| 13.11.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,26% | 1.098,00 |
| 12.11.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 1,28% | 7.706,00 |
| 11.11.2025 | 1,27 | 1,27 | 1,24 | 1,25 | -0,95% | 27.122,00 |
| 10.11.2025 | 1,29 | 1,29 | 1,26 | 1,27 | -0,31% | 28.443,00 |
| 07.11.2025 | 1,30 | 1,30 | 1,26 | 1,27 | -2,61% | 32.218,00 |
| 06.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | 0,31% | 5.090,00 |
| 05.11.2025 | 1,30 | 1,30 | 1,30 | 1,30 | -0,61% | 6,00 |
| 04.11.2025 | 1,31 | 1,32 | 1,30 | 1,31 | -1,65% | 20.036,00 |
| 03.11.2025 | 1,34 | 1,35 | 1,33 | 1,33 | -1,04% | 18.923,00 |
| 31.10.2025 | 1,36 | 1,38 | 1,33 | 1,34 | -0,44% | 18.132,00 |
| 30.10.2025 | 1,34 | 1,37 | 1,34 | 1,35 | 0,52% | 3.908,00 |
| 29.10.2025 | 1,35 | 1,35 | 1,32 | 1,34 | 0,22% | 24.215,00 |
| 28.10.2025 | 1,34 | 1,35 | 1,33 | 1,34 | -0,74% | 4.640,00 |
| 27.10.2025 | 1,36 | 1,37 | 1,35 | 1,35 | 0,22% | 80.788,00 |
| 24.10.2025 | 1,35 | 1,35 | 1,34 | 1,35 | 0,37% | 17.217,00 |
| 23.10.2025 | 1,33 | 1,36 | 1,33 | 1,34 | 2,05% | 12.084,00 |
| 22.10.2025 | 1,30 | 1,32 | 1,29 | 1,32 | 1,70% | 5.123,00 |
| 21.10.2025 | 1,30 | 1,30 | 1,28 | 1,29 | 0,08% | 3.301,00 |
| 20.10.2025 | 1,29 | 1,29 | 1,28 | 1,29 | -0,39% | 8.412,00 |
| 17.10.2025 | 1,27 | 1,30 | 1,27 | 1,30 | -1,52% | 61.301,00 |
| 16.10.2025 | 1,30 | 1,36 | 1,30 | 1,32 | 0,92% | 24.097,00 |
| 15.10.2025 | 1,35 | 1,35 | 1,30 | 1,31 | -1,21% | 51.050,00 |
| 14.10.2025 | 1,32 | 1,33 | 1,31 | 1,32 | -0,97% | 6.917,00 |
| 13.10.2025 | 1,33 | 1,34 | 1,33 | 1,33 | 1,83% | 11.985,00 |
| 10.10.2025 | 1,33 | 1,34 | 1,31 | 1,31 | -1,95% | 10.577,00 |
| 09.10.2025 | 1,33 | 1,35 | 1,33 | 1,34 | -0,30% | 9.764,00 |
| 08.10.2025 | 1,35 | 1,35 | 1,33 | 1,34 | 0,60% | 20.974,00 |
| 07.10.2025 | 1,34 | 1,34 | 1,33 | 1,33 | -1,55% | 4.593,00 |
| 06.10.2025 | 1,36 | 1,37 | 1,35 | 1,35 | -1,38% | 14.398,00 |
| 03.10.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,86% | 7.888,00 |
| 02.10.2025 | 1,42 | 1,42 | 1,39 | 1,40 | 0,94% | 162.537,00 |
| 01.10.2025 | 1,45 | 1,45 | 1,38 | 1,39 | -4,48% | 86.802,00 |
| 30.09.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,62% | 140.243,00 |
| 29.09.2025 | 1,45 | 1,45 | 1,42 | 1,44 | 0,35% | 34.338,00 |
| 26.09.2025 | 1,42 | 1,44 | 1,42 | 1,44 | 1,56% | 13.329,00 |
| 25.09.2025 | 1,42 | 1,43 | 1,41 | 1,41 | -0,84% | 4.919,00 |
| 24.09.2025 | 1,42 | 1,43 | 1,42 | 1,43 | 0,28% | 49.058,00 |
| 23.09.2025 | 1,42 | 1,43 | 1,41 | 1,42 | 0,92% | 36.954,00 |
| 22.09.2025 | 1,39 | 1,41 | 1,39 | 1,41 | 2,10% | 4.937,00 |
| 19.09.2025 | 1,39 | 1,39 | 1,38 | 1,38 | -1,00% | 64.591,00 |
| 18.09.2025 | 1,38 | 1,41 | 1,37 | 1,39 | 0,58% | 128.695,00 |
| 17.09.2025 | 1,38 | 1,42 | 1,38 | 1,39 | -0,29% | 96.541,00 |
| 16.09.2025 | 1,39 | 1,40 | 1,38 | 1,39 | 0,43% | 116.849,00 |
| 15.09.2025 | 1,35 | 1,38 | 1,35 | 1,38 | 2,52% | 82.954,00 |
| 12.09.2025 | 1,35 | 1,36 | 1,35 | 1,35 | -0,91% | 28.595,00 |
| 11.09.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,37% | - |
| 10.09.2025 | 1,39 | 1,40 | 1,37 | 1,37 | -1,30% | - |
| 09.09.2025 | 1,41 | 1,42 | 1,38 | 1,39 | -1,67% | - |
| 08.09.2025 | 1,42 | 1,42 | 1,40 | 1,41 | 0,36% | - |
| 05.09.2025 | 1,43 | 1,43 | 1,40 | 1,40 | -1,75% | 18.493,00 |
| 04.09.2025 | 1,43 | 1,44 | 1,42 | 1,43 | 1,64% | 29.563,00 |
| 03.09.2025 | 1,41 | 1,42 | 1,41 | 1,41 | 0,07% | 19.197,00 |
| 02.09.2025 | 1,41 | 1,41 | 1,40 | 1,41 | -1,61% | 81.208,00 |
| 01.09.2025 | 1,44 | 1,44 | 1,42 | 1,43 | -0,90% | 29.830,00 |
| 29.08.2025 | 1,44 | 1,44 | 1,43 | 1,44 | 0,35% | 24.018,00 |
| 28.08.2025 | 1,44 | 1,45 | 1,43 | 1,44 | 0,00% | 27.957,00 |
| 27.08.2025 | 1,46 | 1,46 | 1,43 | 1,44 | 0,28% | 24.935,00 |
| 26.08.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,67% | 50.835,00 |
| 25.08.2025 | 1,48 | 1,48 | 1,47 | 1,47 | 0,77% | - |
| 22.08.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,54% | 5.340,00 |
| 21.08.2025 | 1,48 | 1,49 | 1,46 | 1,47 | -2,52% | 32.218,00 |
| 20.08.2025 | 1,49 | 1,51 | 1,49 | 1,51 | -0,13% | 15.589,00 |