£1,318
-0,22%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,35 | 1,35 | 1,31 | 1,32 | -0,40% | - |
| 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 |
| 19.08.2025 | 1,50 | 1,51 | 1,50 | 1,51 | 0,67% | 31.573,00 |
| 18.08.2025 | 1,52 | 1,52 | 1,49 | 1,50 | -1,19% | 23.582,00 |
| 15.08.2025 | 1,51 | 1,52 | 1,50 | 1,52 | 0,40% | 48.077,00 |
| 14.08.2025 | 1,51 | 1,53 | 1,51 | 1,51 | 0,47% | 42.809,00 |
| 13.08.2025 | 1,50 | 1,52 | 1,50 | 1,50 | 0,33% | 43.508,00 |
| 12.08.2025 | 1,52 | 1,52 | 1,50 | 1,50 | -0,66% | 65.769,00 |
| 11.08.2025 | 1,51 | 1,51 | 1,50 | 1,51 | -0,40% | 77.326,00 |
| 08.08.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,92% | 15.748,00 |
| 07.08.2025 | 1,54 | 1,54 | 1,52 | 1,53 | -0,52% | 34.815,00 |
| 06.08.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,32% | 95.159,00 |
| 05.08.2025 | 1,54 | 1,54 | 1,50 | 1,52 | 0,93% | 49.425,00 |
| 04.08.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,27% | 83.818,00 |
| 01.08.2025 | 1,53 | 1,53 | 1,50 | 1,50 | -2,22% | 54.011,00 |
| 31.07.2025 | 1,58 | 1,58 | 1,52 | 1,53 | 4,08% | 104.698,00 |
| 30.07.2025 | 1,48 | 1,49 | 1,47 | 1,47 | -0,94% | 19.620,00 |
| 29.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,59% | 36.932,00 |
| 28.07.2025 | 1,51 | 1,52 | 1,50 | 1,51 | 0,40% | 47.387,00 |
| 25.07.2025 | 1,49 | 1,51 | 1,49 | 1,50 | 0,27% | 26.194,00 |
| 24.07.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,54% | 42.964,00 |
| 23.07.2025 | 1,49 | 1,51 | 1,49 | 1,49 | 0,40% | 13.427,00 |
| 22.07.2025 | 1,51 | 1,51 | 1,48 | 1,49 | -1,33% | 26.149,00 |
| 21.07.2025 | 1,50 | 1,51 | 1,49 | 1,51 | 0,13% | 32.379,00 |
| 18.07.2025 | 1,50 | 1,53 | 1,50 | 1,50 | -1,40% | 44.671,00 |
| 17.07.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,75% | 24.256,00 |
| 16.07.2025 | 1,52 | 1,52 | 1,51 | 1,51 | 0,00% | 61.745,00 |
| 15.07.2025 | 1,52 | 1,53 | 1,51 | 1,51 | 0,26% | 36.622,00 |
| 14.07.2025 | 1,49 | 1,51 | 1,49 | 1,51 | 1,75% | 29.321,00 |
| 11.07.2025 | 1,48 | 1,50 | 1,48 | 1,48 | -0,93% | 26.515,00 |
| 10.07.2025 | 1,49 | 1,50 | 1,48 | 1,50 | 0,81% | 67.638,00 |
| 09.07.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 0,81% | 35.410,00 |
| 08.07.2025 | 1,45 | 1,48 | 1,45 | 1,47 | 2,22% | 17.589,00 |
| 07.07.2025 | 1,45 | 1,45 | 1,44 | 1,44 | -0,21% | 32.503,00 |
| 04.07.2025 | 1,47 | 1,47 | 1,42 | 1,45 | -1,43% | 71.972,00 |
| 03.07.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,54% | 23.406,00 |
| 02.07.2025 | 1,46 | 1,48 | 1,46 | 1,47 | 0,27% | 30.941,00 |
| 01.07.2025 | 1,47 | 1,48 | 1,46 | 1,47 | -0,27% | 33.429,00 |
| 30.06.2025 | 1,46 | 1,48 | 1,45 | 1,47 | -0,14% | 32.400,00 |
| 27.06.2025 | 1,45 | 1,48 | 1,45 | 1,48 | 1,93% | 37.636,00 |
| 26.06.2025 | 1,44 | 1,46 | 1,44 | 1,45 | 0,84% | 24.277,00 |
| 25.06.2025 | 1,43 | 1,44 | 1,42 | 1,44 | 0,42% | 44.289,00 |
| 24.06.2025 | 1,42 | 1,44 | 1,42 | 1,43 | 2,14% | 44.303,00 |
| 23.06.2025 | 1,41 | 1,41 | 1,39 | 1,40 | -1,06% | 22.680,00 |
| 20.06.2025 | 1,39 | 1,42 | 1,38 | 1,42 | 0,71% | 26.693,00 |
| 19.06.2025 | 1,39 | 1,42 | 1,39 | 1,41 | 0,50% | 54.182,00 |
| 18.06.2025 | 1,36 | 1,41 | 1,36 | 1,40 | 0,58% | 18.070,00 |
| 17.06.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | 16.716,00 |
| 16.06.2025 | 1,36 | 1,39 | 1,36 | 1,38 | 0,95% | 8.713,00 |
| 13.06.2025 | 1,36 | 1,37 | 1,35 | 1,37 | -0,65% | 7.338,00 |
| 12.06.2025 | 1,37 | 1,38 | 1,37 | 1,38 | -0,58% | 9.442,00 |
| 11.06.2025 | 1,34 | 1,39 | 1,34 | 1,38 | 1,02% | 27.409,00 |
| 10.06.2025 | 1,36 | 1,37 | 1,36 | 1,37 | 0,59% | 8.684,00 |
| 09.06.2025 | 1,37 | 1,38 | 1,35 | 1,36 | 0,15% | 24.150,00 |
| 06.06.2025 | 1,33 | 1,36 | 1,33 | 1,36 | 2,56% | 38.208,00 |
| 05.06.2025 | 1,32 | 1,34 | 1,32 | 1,33 | 0,38% | 88.239,00 |
| 04.06.2025 | 1,33 | 1,33 | 1,31 | 1,32 | 1,85% | 82.779,00 |
| 03.06.2025 | 1,30 | 1,30 | 1,28 | 1,30 | -0,54% | 10.882,00 |
| 02.06.2025 | 1,31 | 1,32 | 1,30 | 1,30 | -1,06% | 21.013,00 |
| 30.05.2025 | 1,31 | 1,34 | 1,31 | 1,32 | 1,23% | 23.884,00 |
| 29.05.2025 | 1,30 | 1,31 | 1,30 | 1,30 | 1,40% | 6.497,00 |