£1,478
-1,18%
Echtzeit-Aktienkurs SABRE INSUR. GRP LS-,001
Bid:
Ask:
Aktienkurse zur SABRE INSUR. GRP LS-,001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2026 | 1,49 | 1,50 | 1,48 | 1,49 | -0,67% | 46.860,00 |
| 07.05.2026 | 1,51 | 1,51 | 1,48 | 1,50 | -0,13% | 86.677,00 |
| 06.05.2026 | 1,49 | 1,51 | 1,49 | 1,50 | 1,22% | 20.914,00 |
| 05.05.2026 | 1,50 | 1,50 | 1,47 | 1,48 | -1,88% | 192.915,00 |
| 04.05.2026 | 1,51 | 1,51 | 1,50 | 1,51 | 0,69% | - |
| 01.05.2026 | 1,50 | 1,50 | 1,49 | 1,50 | -1,19% | 71.374,00 |
| 30.04.2026 | 1,50 | 1,53 | 1,50 | 1,52 | 1,47% | 168.552,00 |
| 29.04.2026 | 1,53 | 1,53 | 1,49 | 1,49 | -1,90% | 91.425,00 |
| 28.04.2026 | 1,53 | 1,54 | 1,52 | 1,52 | 0,79% | 106.992,00 |
| 27.04.2026 | 1,53 | 1,53 | 1,51 | 1,51 | -0,72% | 90.355,00 |
| 24.04.2026 | 1,50 | 1,52 | 1,49 | 1,52 | 0,26% | 81.113,00 |
| 23.04.2026 | 1,58 | 1,58 | 1,50 | 1,52 | -7,44% | 213.368,00 |
| 22.04.2026 | 1,65 | 1,67 | 1,64 | 1,64 | -0,36% | 143.026,00 |
| 21.04.2026 | 1,66 | 1,68 | 1,64 | 1,65 | -0,12% | 111.221,00 |
| 20.04.2026 | 1,68 | 1,68 | 1,65 | 1,65 | 0,00% | 75.117,00 |
| 17.04.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,24% | 158.992,00 |
| 16.04.2026 | 1,64 | 1,69 | 1,64 | 1,65 | 0,98% | 123.900,00 |
| 15.04.2026 | 1,61 | 1,64 | 1,61 | 1,64 | 1,55% | 193.505,00 |
| 14.04.2026 | 1,61 | 1,63 | 1,61 | 1,61 | 0,44% | 103.792,00 |
| 13.04.2026 | 1,59 | 1,61 | 1,59 | 1,60 | 0,38% | 102.993,00 |
| 10.04.2026 | 1,62 | 1,62 | 1,60 | 1,60 | 0,00% | 82.631,00 |
| 09.04.2026 | 1,60 | 1,62 | 1,60 | 1,60 | 0,38% | 231.366,00 |
| 08.04.2026 | 1,62 | 1,62 | 1,59 | 1,59 | 0,06% | 50.396,00 |
| 07.04.2026 | 1,59 | 1,60 | 1,58 | 1,59 | 1,21% | 42.307,00 |
| 02.04.2026 | 1,54 | 1,58 | 1,54 | 1,57 | 0,83% | 78.373,00 |
| 01.04.2026 | 1,57 | 1,57 | 1,56 | 1,56 | -0,06% | 41.257,00 |
| 31.03.2026 | 1,52 | 1,59 | 1,52 | 1,56 | 1,04% | 67.060,00 |
| 30.03.2026 | 1,52 | 1,55 | 1,50 | 1,54 | 0,39% | 75.447,00 |
| 27.03.2026 | 1,58 | 1,58 | 1,53 | 1,54 | -2,29% | 152.082,00 |
| 26.03.2026 | 1,59 | 1,59 | 1,56 | 1,57 | -0,51% | 112.252,00 |
| 25.03.2026 | 1,61 | 1,61 | 1,58 | 1,58 | 1,15% | 50.605,00 |
| 24.03.2026 | 1,59 | 1,60 | 1,56 | 1,56 | -2,80% | 116.175,00 |
| 23.03.2026 | 1,55 | 1,62 | 1,54 | 1,61 | -0,06% | 183.645,00 |
| 20.03.2026 | 1,61 | 1,63 | 1,59 | 1,61 | -1,23% | 357.408,00 |
| 19.03.2026 | 1,60 | 1,65 | 1,60 | 1,63 | -0,31% | 40.759,00 |
| 18.03.2026 | 1,65 | 1,66 | 1,63 | 1,64 | -0,61% | 93.551,00 |
| 17.03.2026 | 1,57 | 1,65 | 1,57 | 1,65 | 5,72% | 124.215,00 |
| 16.03.2026 | 1,52 | 1,57 | 1,51 | 1,56 | 2,91% | 170.007,00 |
| 13.03.2026 | 1,51 | 1,54 | 1,50 | 1,51 | 0,53% | 116.811,00 |
| 12.03.2026 | 1,45 | 1,51 | 1,45 | 1,50 | 3,80% | 181.858,00 |
| 11.03.2026 | 1,41 | 1,46 | 1,40 | 1,45 | 3,57% | 105.948,00 |
| 10.03.2026 | 1,39 | 1,43 | 1,37 | 1,40 | 7,37% | 332.013,00 |
| 09.03.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -0,69% | 15.130,00 |
| 06.03.2026 | 1,33 | 1,33 | 1,30 | 1,31 | -0,83% | 38.952,00 |
| 05.03.2026 | 1,31 | 1,34 | 1,31 | 1,32 | 0,08% | 87.428,00 |
| 04.03.2026 | 1,33 | 1,33 | 1,32 | 1,32 | -0,38% | 22.211,00 |
| 03.03.2026 | 1,34 | 1,34 | 1,31 | 1,33 | -2,86% | 40.151,00 |
| 02.03.2026 | 1,36 | 1,37 | 1,34 | 1,37 | -0,87% | 94.266,00 |
| 27.02.2026 | 1,39 | 1,39 | 1,37 | 1,38 | -0,14% | 7.860,00 |
| 26.02.2026 | 1,38 | 1,39 | 1,37 | 1,38 | 0,44% | 59.592,00 |
| 25.02.2026 | 1,36 | 1,38 | 1,33 | 1,37 | 2,46% | 66.144,00 |
| 24.02.2026 | 1,34 | 1,34 | 1,34 | 1,34 | -0,30% | 42.095,00 |
| 23.02.2026 | 1,35 | 1,35 | 1,34 | 1,35 | -0,07% | 57.168,00 |
| 20.02.2026 | 1,37 | 1,37 | 1,34 | 1,35 | -1,03% | 64.062,00 |
| 19.02.2026 | 1,32 | 1,37 | 1,31 | 1,36 | 4,62% | 61.994,00 |
| 18.02.2026 | 1,30 | 1,31 | 1,29 | 1,30 | 0,08% | 88.380,00 |
| 17.02.2026 | 1,31 | 1,31 | 1,29 | 1,30 | -0,23% | 20.666,00 |
| 16.02.2026 | 1,31 | 1,31 | 1,30 | 1,30 | 0,31% | 81.323,00 |
| 13.02.2026 | 1,30 | 1,30 | 1,30 | 1,30 | -0,15% | 41.935,00 |
| 12.02.2026 | 1,30 | 1,32 | 1,30 | 1,30 | 0,08% | 42.932,00 |
| 11.02.2026 | 1,29 | 1,31 | 1,29 | 1,30 | 0,39% | 8.930,00 |
| 10.02.2026 | 1,30 | 1,31 | 1,29 | 1,29 | -0,92% | 53.150,00 |
| 09.02.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,15% | 39.663,00 |
| 06.02.2026 | 1,31 | 1,31 | 1,30 | 1,31 | 0,15% | 35.349,00 |
| 05.02.2026 | 1,31 | 1,32 | 1,31 | 1,31 | -0,23% | 29.633,00 |
| 04.02.2026 | 1,31 | 1,32 | 1,31 | 1,31 | 1,63% | 200.278,00 |
| 03.02.2026 | 1,32 | 1,33 | 1,29 | 1,29 | -1,75% | 104.473,00 |
| 02.02.2026 | 1,31 | 1,33 | 1,31 | 1,31 | 0,85% | 277.047,00 |
| 30.01.2026 | 1,30 | 1,31 | 1,30 | 1,30 | 0,46% | 79.217,00 |
| 29.01.2026 | 1,31 | 1,31 | 1,29 | 1,29 | -0,46% | 20.603,00 |
| 28.01.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | 14.130,00 |
| 27.01.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -0,62% | 30.215,00 |
| 26.01.2026 | 1,29 | 1,32 | 1,28 | 1,30 | 1,09% | 32.301,00 |
| 23.01.2026 | 1,30 | 1,31 | 1,27 | 1,28 | -2,73% | 61.374,00 |
| 22.01.2026 | 1,33 | 1,33 | 1,32 | 1,32 | 0,76% | 1.865,00 |
| 21.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,30% | 4.848,00 |
| 20.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,68% | 4.314,00 |
| 19.01.2026 | 1,32 | 1,32 | 1,31 | 1,32 | 0,84% | 1.912,00 |
| 16.01.2026 | 1,31 | 1,31 | 1,30 | 1,31 | -0,98% | 8.083,00 |
| 15.01.2026 | 1,32 | 1,34 | 1,31 | 1,33 | 1,45% | 45.385,00 |
| 14.01.2026 | 1,30 | 1,31 | 1,29 | 1,31 | -1,21% | 9.253,00 |
| 13.01.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -0,15% | 2,00 |
| 12.01.2026 | 1,32 | 1,33 | 1,31 | 1,32 | -0,08% | 23.068,00 |
| 09.01.2026 | 1,32 | 1,33 | 1,31 | 1,33 | 1,69% | 15.902,00 |
| 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 |