£1,374
0,11%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.11.2024 | 1,38 | 1,39 | 1,37 | 1,38 | 0,40% | - |
| 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 |
| 18.10.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -0,92% | 28.732,00 |
| 17.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,14% | 42.124,00 |
| 16.10.2024 | 1,40 | 1,43 | 1,40 | 1,42 | -0,26% | 24.005,00 |
| 15.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 2,72% | 5.963,00 |
| 14.10.2024 | 1,39 | 1,40 | 1,38 | 1,38 | -1,98% | 20.696,00 |
| 11.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | 0,43% | 1.608,00 |
| 10.10.2024 | 1,41 | 1,41 | 1,41 | 1,41 | -0,99% | 7.915,00 |
| 09.10.2024 | 1,41 | 1,42 | 1,41 | 1,42 | 0,64% | 4.296,00 |
| 08.10.2024 | 1,40 | 1,41 | 1,40 | 1,41 | -0,21% | 13.823,00 |
| 07.10.2024 | 1,40 | 1,42 | 1,40 | 1,41 | 0,28% | 47.813,00 |
| 04.10.2024 | 1,42 | 1,42 | 1,40 | 1,41 | 0,86% | 39.734,00 |
| 03.10.2024 | 1,39 | 1,40 | 1,39 | 1,40 | -0,14% | 33.838,00 |
| 02.10.2024 | 1,40 | 1,40 | 1,39 | 1,40 | -0,71% | 37.428,00 |
| 01.10.2024 | 1,42 | 1,42 | 1,40 | 1,41 | -0,98% | 4.306,00 |
| 30.09.2024 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | 110,00 |
| 27.09.2024 | 1,43 | 1,43 | 1,42 | 1,42 | 0,28% | 1.419,00 |
| 26.09.2024 | 1,44 | 1,44 | 1,42 | 1,42 | -0,56% | 22.129,00 |
| 25.09.2024 | 1,48 | 1,49 | 1,43 | 1,43 | -1,38% | 13.127,00 |
| 24.09.2024 | 1,45 | 1,45 | 1,45 | 1,45 | -0,69% | 8.571,00 |
| 23.09.2024 | 1,46 | 1,46 | 1,45 | 1,46 | -0,55% | 1.632,00 |
| 20.09.2024 | 1,47 | 1,48 | 1,44 | 1,47 | -1,74% | 24.443,00 |
| 19.09.2024 | 1,50 | 1,51 | 1,49 | 1,49 | 1,29% | 28.083,00 |
| 18.09.2024 | 1,48 | 1,49 | 1,47 | 1,47 | 0,07% | 8.225,00 |
| 17.09.2024 | 1,46 | 1,48 | 1,46 | 1,47 | 0,55% | 14.213,00 |
| 16.09.2024 | 1,45 | 1,47 | 1,45 | 1,46 | 1,39% | 7.874,00 |
| 13.09.2024 | 1,43 | 1,45 | 1,43 | 1,44 | 1,69% | 41.286,00 |
| 12.09.2024 | 1,43 | 1,43 | 1,41 | 1,42 | -1,11% | 6.912,00 |
| 11.09.2024 | 1,46 | 1,46 | 1,44 | 1,44 | -1,51% | 6.012,00 |
| 10.09.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -1,69% | 8.350,00 |
| 09.09.2024 | 1,46 | 1,48 | 1,44 | 1,48 | 1,44% | 42.199,00 |
| 06.09.2024 | 1,50 | 1,50 | 1,46 | 1,46 | -3,31% | 12.376,00 |
| 05.09.2024 | 1,54 | 1,54 | 1,51 | 1,51 | -1,56% | 80.108,00 |
| 04.09.2024 | 1,50 | 1,55 | 1,50 | 1,54 | 1,19% | 8.772,00 |
| 03.09.2024 | 1,52 | 1,52 | 1,50 | 1,52 | -0,85% | 14.470,00 |
| 02.09.2024 | 1,56 | 1,56 | 1,52 | 1,53 | -2,86% | 1.216,00 |
| 30.08.2024 | 1,54 | 1,58 | 1,53 | 1,58 | 5,56% | 4.863,00 |
| 29.08.2024 | 1,51 | 1,51 | 1,49 | 1,49 | -0,33% | 37.963,00 |
| 28.08.2024 | 1,54 | 1,54 | 1,50 | 1,50 | -2,79% | 8.621,00 |
| 27.08.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,95% | 4.589,00 |
| 26.08.2024 | 1,55 | 1,56 | 1,55 | 1,56 | 0,63% | - |
| 23.08.2024 | 1,57 | 1,57 | 1,54 | 1,55 | -1,65% | 10.145,00 |
| 22.08.2024 | 1,58 | 1,59 | 1,56 | 1,57 | -0,76% | 7.272,00 |
| 21.08.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -1,68% | 1.262,00 |
| 20.08.2024 | 1,60 | 1,62 | 1,60 | 1,61 | -0,80% | 3.510,00 |
| 19.08.2024 | 1,63 | 1,64 | 1,62 | 1,62 | -1,46% | 13.267,00 |
| 16.08.2024 | 1,66 | 1,66 | 1,63 | 1,65 | -0,24% | 8.017,00 |
| 15.08.2024 | 1,65 | 1,67 | 1,65 | 1,65 | 0,24% | 22.464,00 |
| 14.08.2024 | 1,63 | 1,65 | 1,63 | 1,65 | 0,18% | 10.184,00 |
| 13.08.2024 | 1,59 | 1,65 | 1,59 | 1,65 | 3,59% | 2.215,00 |
| 12.08.2024 | 1,56 | 1,60 | 1,56 | 1,59 | 0,89% | 4.422,00 |
| 09.08.2024 | 1,56 | 1,57 | 1,55 | 1,57 | 2,81% | 4.320,00 |
| 08.08.2024 | 1,51 | 1,53 | 1,49 | 1,53 | 1,12% | 88.408,00 |
| 07.08.2024 | 1,51 | 1,53 | 1,50 | 1,51 | 0,40% | 50.715,00 |
| 06.08.2024 | 1,56 | 1,56 | 1,51 | 1,51 | -3,83% | 27.876,00 |
| 05.08.2024 | 1,57 | 1,57 | 1,53 | 1,57 | -1,13% | 52.446,00 |
| 02.08.2024 | 1,59 | 1,59 | 1,58 | 1,59 | -0,69% | 7.650,00 |
| 01.08.2024 | 1,58 | 1,60 | 1,58 | 1,60 | 1,08% | 45.895,00 |
| 31.07.2024 | 1,61 | 1,61 | 1,58 | 1,58 | -1,99% | 2.797,00 |
| 30.07.2024 | 1,63 | 1,63 | 1,59 | 1,61 | -1,89% | 8.816,00 |
| 29.07.2024 | 1,58 | 1,66 | 1,58 | 1,64 | 3,33% | 64.796,00 |
| 26.07.2024 | 1,51 | 1,59 | 1,51 | 1,59 | 6,43% | 15.580,00 |
| 25.07.2024 | 1,47 | 1,49 | 1,46 | 1,49 | 1,91% | 16.406,00 |
| 24.07.2024 | 1,48 | 1,48 | 1,47 | 1,47 | -0,68% | 4.032,00 |
| 23.07.2024 | 1,49 | 1,49 | 1,48 | 1,48 | -1,20% | 25.361,00 |
| 22.07.2024 | 1,49 | 1,49 | 1,49 | 1,49 | -0,99% | 504,00 |
| 19.07.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -1,11% | 14.205,00 |
| 18.07.2024 | 1,53 | 1,53 | 1,52 | 1,53 | 0,79% | 27.560,00 |
| 17.07.2024 | 1,52 | 1,52 | 1,51 | 1,51 | -0,39% | 3.056,00 |
| 16.07.2024 | 1,52 | 1,52 | 1,50 | 1,52 | 0,00% | 8.005,00 |
| 15.07.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,08% | 2.351,00 |
| 12.07.2024 | 1,53 | 1,55 | 1,53 | 1,54 | 2,31% | - |
| 11.07.2024 | 1,51 | 1,52 | 1,50 | 1,50 | 0,33% | 10.165,00 |
| 10.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -1,06% | 20.005,00 |
| 09.07.2024 | 1,53 | 1,55 | 1,51 | 1,51 | 1,54% | 2.840,00 |
| 08.07.2024 | 1,49 | 1,50 | 1,49 | 1,49 | 0,13% | 12.140,00 |
| 05.07.2024 | 1,52 | 1,52 | 1,49 | 1,49 | 0,13% | 678,00 |
| 04.07.2024 | 1,50 | 1,50 | 1,48 | 1,49 | -1,13% | 1.535,00 |
| 03.07.2024 | 1,53 | 1,53 | 1,50 | 1,50 | -0,07% | 1.945,00 |
| 02.07.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -0,27% | 2.405,00 |
| 01.07.2024 | 1,50 | 1,52 | 1,50 | 1,51 | 0,27% | 29.735,00 |
| 28.06.2024 | 1,51 | 1,51 | 1,50 | 1,50 | -0,07% | 2.901,00 |
| 27.06.2024 | 1,53 | 1,53 | 1,51 | 1,51 | -1,12% | 4.530,00 |
| 26.06.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,42% | 1.050,00 |
| 25.06.2024 | 1,55 | 1,55 | 1,54 | 1,54 | -1,66% | 2.716,00 |
| 24.06.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 0,64% | 6.271,00 |
| 21.06.2024 | 1,59 | 1,59 | 1,56 | 1,56 | -1,39% | 8.571,00 |
| 20.06.2024 | 1,59 | 1,59 | 1,58 | 1,58 | -0,25% | 18.728,00 |
| 19.06.2024 | 1,59 | 1,59 | 1,58 | 1,59 | 0,13% | 922,00 |