£1,878
1,75%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 1,85 | 1,86 | 1,84 | 1,85 | -0,38% | 15.314,00 |
| 29.07.2026 | 1,86 | 1,87 | 1,83 | 1,85 | -0,38% | 82.139,00 |
| 28.07.2026 | 1,85 | 1,87 | 1,83 | 1,86 | -0,32% | 68.638,00 |
| 27.07.2026 | 1,88 | 1,88 | 1,86 | 1,87 | -0,05% | 17.878,00 |
| 24.07.2026 | 1,85 | 1,87 | 1,84 | 1,87 | 1,74% | 22.602,00 |
| 23.07.2026 | 1,85 | 1,87 | 1,83 | 1,84 | -1,56% | 23.987,00 |
| 22.07.2026 | 1,87 | 1,88 | 1,85 | 1,86 | 0,65% | 37.429,00 |
| 21.07.2026 | 1,84 | 1,86 | 1,84 | 1,85 | 0,54% | 24.545,00 |
| 20.07.2026 | 1,85 | 1,85 | 1,84 | 1,84 | -0,91% | 23.216,00 |
| 17.07.2026 | 1,85 | 1,87 | 1,85 | 1,86 | 0,05% | 30.664,00 |
| 16.07.2026 | 1,83 | 1,86 | 1,83 | 1,86 | 1,31% | 40.129,00 |
| 15.07.2026 | 1,83 | 1,84 | 1,82 | 1,83 | -0,76% | 48.604,00 |
| 14.07.2026 | 1,82 | 1,85 | 1,82 | 1,85 | 0,76% | 28.990,00 |
| 13.07.2026 | 1,83 | 1,83 | 1,80 | 1,83 | 1,21% | 59.672,00 |
| 10.07.2026 | 1,82 | 1,82 | 1,80 | 1,81 | -0,82% | 54.556,00 |
| 09.07.2026 | 1,83 | 1,83 | 1,82 | 1,83 | 0,61% | 29.490,00 |
| 08.07.2026 | 1,81 | 1,84 | 1,79 | 1,82 | 0,11% | 98.173,00 |
| 07.07.2026 | 1,83 | 1,83 | 1,81 | 1,81 | -0,33% | 92.034,00 |
| 06.07.2026 | 1,83 | 1,83 | 1,81 | 1,82 | -0,55% | 60.481,00 |
| 03.07.2026 | 1,81 | 1,83 | 1,81 | 1,83 | 1,10% | 53.529,00 |
| 02.07.2026 | 1,79 | 1,81 | 1,78 | 1,81 | 0,78% | 54.537,00 |
| 01.07.2026 | 1,74 | 1,80 | 1,74 | 1,80 | 3,34% | 90.941,00 |
| 30.06.2026 | 1,73 | 1,75 | 1,73 | 1,74 | 0,58% | 67.406,00 |
| 29.06.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 0,93% | 78.410,00 |
| 26.06.2026 | 1,68 | 1,72 | 1,67 | 1,71 | 1,66% | 66.226,00 |
| 25.06.2026 | 1,68 | 1,69 | 1,67 | 1,68 | 0,54% | 55.453,00 |
| 24.06.2026 | 1,64 | 1,68 | 1,64 | 1,68 | 0,54% | 71.276,00 |
| 23.06.2026 | 1,64 | 1,67 | 1,63 | 1,67 | 1,22% | 54.893,00 |
| 22.06.2026 | 1,62 | 1,65 | 1,62 | 1,65 | 1,73% | 79.187,00 |
| 19.06.2026 | 1,63 | 1,63 | 1,60 | 1,62 | -1,22% | 78.681,00 |
| 18.06.2026 | 1,62 | 1,64 | 1,62 | 1,64 | -0,61% | 45.735,00 |
| 17.06.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,24% | 75.715,00 |
| 16.06.2026 | 1,65 | 1,66 | 1,64 | 1,65 | -0,72% | 82.396,00 |
| 15.06.2026 | 1,63 | 1,67 | 1,63 | 1,66 | 0,73% | 122.726,00 |
| 12.06.2026 | 1,65 | 1,66 | 1,63 | 1,65 | 0,61% | 78.008,00 |
| 11.06.2026 | 1,59 | 1,65 | 1,59 | 1,64 | 2,50% | 177.414,00 |
| 10.06.2026 | 1,59 | 1,61 | 1,57 | 1,60 | 1,14% | 118.967,00 |
| 09.06.2026 | 1,61 | 1,61 | 1,58 | 1,58 | -0,75% | 183.684,00 |
| 08.06.2026 | 1,57 | 1,61 | 1,57 | 1,60 | 1,27% | 89.673,00 |
| 05.06.2026 | 1,55 | 1,59 | 1,55 | 1,58 | 2,34% | 96.336,00 |
| 04.06.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 1,52% | 141.372,00 |
| 03.06.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,40% | 45.749,00 |
| 02.06.2026 | 1,52 | 1,54 | 1,51 | 1,51 | -0,33% | 72.670,00 |
| 01.06.2026 | 1,51 | 1,52 | 1,49 | 1,52 | -0,13% | 65.579,00 |
| 29.05.2026 | 1,53 | 1,54 | 1,52 | 1,52 | -0,91% | 136.981,00 |
| 28.05.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -1,29% | 87.597,00 |
| 27.05.2026 | 1,56 | 1,56 | 1,53 | 1,55 | -0,89% | 139.324,00 |
| 26.05.2026 | 1,61 | 1,61 | 1,56 | 1,57 | -2,51% | 93.374,00 |
| 25.05.2026 | 1,60 | 1,61 | 1,59 | 1,61 | 0,90% | - |
| 22.05.2026 | 1,64 | 1,65 | 1,59 | 1,59 | -2,93% | 140.662,00 |
| 21.05.2026 | 1,58 | 1,69 | 1,58 | 1,64 | 5,81% | 174.729,00 |
| 20.05.2026 | 1,54 | 1,56 | 1,54 | 1,55 | -0,06% | 68.743,00 |
| 19.05.2026 | 1,54 | 1,56 | 1,54 | 1,55 | 0,45% | 48.725,00 |
| 18.05.2026 | 1,52 | 1,55 | 1,52 | 1,54 | 1,31% | 114.098,00 |
| 15.05.2026 | 1,49 | 1,53 | 1,49 | 1,52 | 1,87% | 126.197,00 |
| 14.05.2026 | 1,48 | 1,51 | 1,48 | 1,50 | 0,81% | 31.754,00 |
| 13.05.2026 | 1,49 | 1,49 | 1,48 | 1,48 | -0,13% | 30.757,00 |
| 12.05.2026 | 1,48 | 1,49 | 1,47 | 1,49 | -1,33% | 45.953,00 |
| 11.05.2026 | 1,49 | 1,51 | 1,49 | 1,51 | 1,35% | 124.082,00 |
| 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 |