£1,264
1,31%
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 | 1,26 | 1,26 | 1,26 | 1,26 | 1,25% | - |
| 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 |
| 19.12.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,86% | 17.935,00 |
| 18.12.2024 | 1,37 | 1,41 | 1,37 | 1,40 | 2,79% | 14.619,00 |
| 17.12.2024 | 1,37 | 1,37 | 1,36 | 1,36 | 0,22% | 3.517,00 |
| 16.12.2024 | 1,37 | 1,37 | 1,35 | 1,36 | -0,51% | 14.961,00 |
| 13.12.2024 | 1,38 | 1,38 | 1,37 | 1,37 | -0,36% | 44.584,00 |
| 12.12.2024 | 1,37 | 1,38 | 1,37 | 1,37 | -0,87% | 7.502,00 |
| 11.12.2024 | 1,41 | 1,41 | 1,38 | 1,39 | -0,50% | 35.651,00 |
| 10.12.2024 | 1,42 | 1,42 | 1,39 | 1,39 | -1,28% | 2.753,00 |
| 09.12.2024 | 1,37 | 1,43 | 1,37 | 1,41 | 3,83% | 37.507,00 |
| 06.12.2024 | 1,33 | 1,36 | 1,33 | 1,36 | 2,57% | 13.000,00 |
| 05.12.2024 | 1,32 | 1,33 | 1,32 | 1,32 | 0,61% | 112.095,00 |
| 04.12.2024 | 1,32 | 1,33 | 1,31 | 1,32 | 0,53% | 8.998,00 |
| 03.12.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -0,15% | 34.893,00 |
| 02.12.2024 | 1,31 | 1,32 | 1,31 | 1,31 | 0,31% | 15.782,00 |
| 29.11.2024 | 1,31 | 1,32 | 1,31 | 1,31 | -1,88% | 21.215,00 |
| 28.11.2024 | 1,33 | 1,34 | 1,33 | 1,33 | 2,15% | 4.369,00 |
| 27.11.2024 | 1,28 | 1,32 | 1,28 | 1,30 | -0,31% | 36.287,00 |
| 26.11.2024 | 1,32 | 1,32 | 1,31 | 1,31 | -0,23% | 6.100,00 |
| 25.11.2024 | 1,32 | 1,32 | 1,29 | 1,31 | -0,38% | 57.769,00 |
| 22.11.2024 | 1,31 | 1,32 | 1,31 | 1,32 | 0,44% | 27.957,00 |
| 21.11.2024 | 1,30 | 1,31 | 1,30 | 1,31 | 1,02% | 22.550,00 |
| 20.11.2024 | 1,29 | 1,30 | 1,28 | 1,30 | -0,99% | 6.881,00 |
| 19.11.2024 | 1,32 | 1,32 | 1,30 | 1,31 | -0,46% | 8.213,00 |
| 18.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | -1,79% | 637,00 |
| 15.11.2024 | 1,35 | 1,35 | 1,34 | 1,34 | 0,60% | 5.436,00 |
| 14.11.2024 | 1,29 | 1,34 | 1,29 | 1,33 | 3,58% | 3.765,00 |
| 13.11.2024 | 1,30 | 1,30 | 1,28 | 1,29 | -0,92% | 14.823,00 |
| 12.11.2024 | 1,30 | 1,30 | 1,29 | 1,30 | -1,96% | 3.460,00 |
| 11.11.2024 | 1,33 | 1,33 | 1,32 | 1,32 | 0,68% | 29.978,00 |
| 08.11.2024 | 1,33 | 1,33 | 1,30 | 1,32 | -1,72% | 90.478,00 |
| 07.11.2024 | 1,34 | 1,34 | 1,33 | 1,34 | 0,98% | 212.817,00 |
| 06.11.2024 | 1,35 | 1,35 | 1,32 | 1,33 | -2,43% | 32.005,00 |
| 05.11.2024 | 1,38 | 1,38 | 1,36 | 1,36 | -1,02% | 28.295,00 |
| 04.11.2024 | 1,37 | 1,38 | 1,37 | 1,37 | 0,29% | 38.280,00 |
| 01.11.2024 | 1,37 | 1,37 | 1,37 | 1,37 | 0,00% | 17.445,00 |
| 31.10.2024 | 1,36 | 1,38 | 1,35 | 1,37 | -1,44% | 43.111,00 |
| 30.10.2024 | 1,30 | 1,40 | 1,30 | 1,39 | 6,93% | 67.665,00 |
| 29.10.2024 | 1,33 | 1,33 | 1,30 | 1,30 | -1,96% | 30.450,00 |
| 28.10.2024 | 1,34 | 1,34 | 1,32 | 1,32 | -1,49% | 2.451,00 |
| 25.10.2024 | 1,36 | 1,37 | 1,34 | 1,34 | -1,61% | 19.782,00 |
| 24.10.2024 | 1,36 | 1,37 | 1,36 | 1,37 | 1,34% | 7.291,00 |
| 23.10.2024 | 1,35 | 1,35 | 1,33 | 1,35 | 1,51% | 17.608,00 |
| 22.10.2024 | 1,34 | 1,34 | 1,25 | 1,33 | -3,35% | 52.647,00 |
| 21.10.2024 | 1,41 | 1,41 | 1,36 | 1,37 | -2,35% | 20.432,00 |