£1,677
2,00%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,83 | 1,83 | 1,62 | 1,64 | -11,52% | 476.590,00 |
| 19.10.2026 | 1,81 | 1,86 | 1,81 | 1,86 | 1,20% | 74.875,00 |
| 16.10.2026 | 1,83 | 1,84 | 1,81 | 1,84 | 1,21% | 50.195,00 |
| 15.10.2026 | 1,79 | 1,83 | 1,79 | 1,81 | 1,11% | 28.624,00 |
| 14.10.2026 | 1,76 | 1,79 | 1,75 | 1,79 | -0,88% | 36.527,00 |
| 13.10.2026 | 1,80 | 1,81 | 1,79 | 1,81 | 2,14% | 125.356,00 |
| 12.10.2026 | 1,77 | 1,78 | 1,76 | 1,77 | 1,37% | 29.385,00 |
| 09.10.2026 | 1,76 | 1,77 | 1,74 | 1,75 | 0,98% | 38.147,00 |
| 08.10.2026 | 1,74 | 1,76 | 1,72 | 1,73 | -1,20% | 92.254,00 |
| 07.10.2026 | 1,71 | 1,76 | 1,71 | 1,75 | 0,57% | 35.607,00 |
| 06.10.2026 | 1,74 | 1,75 | 1,72 | 1,74 | -0,23% | 83.186,00 |
| 05.10.2026 | 1,74 | 1,76 | 1,74 | 1,75 | 0,00% | 13.858,00 |
| 02.10.2026 | 1,74 | 1,75 | 1,74 | 1,75 | -0,11% | 30.479,00 |
| 01.10.2026 | 1,74 | 1,75 | 1,72 | 1,75 | -0,68% | 110.898,00 |
| 30.09.2026 | 1,75 | 1,78 | 1,75 | 1,76 | 2,09% | 73.407,00 |
| 29.09.2026 | 1,74 | 1,76 | 1,72 | 1,72 | -1,26% | 68.760,00 |
| 28.09.2026 | 1,71 | 1,76 | 1,68 | 1,75 | 0,81% | 134.036,00 |
| 25.09.2026 | 1,71 | 1,73 | 1,71 | 1,73 | 1,76% | 50.354,00 |
| 24.09.2026 | 1,66 | 1,72 | 1,66 | 1,70 | 0,12% | 81.209,00 |
| 23.09.2026 | 1,72 | 1,73 | 1,70 | 1,70 | -1,39% | 151.520,00 |
| 22.09.2026 | 1,75 | 1,76 | 1,72 | 1,72 | -2,16% | 119.147,00 |
| 21.09.2026 | 1,75 | 1,76 | 1,72 | 1,76 | 3,16% | 21.090,00 |
| 18.09.2026 | 1,73 | 1,76 | 1,71 | 1,71 | -3,06% | 70.122,00 |
| 17.09.2026 | 1,73 | 1,78 | 1,73 | 1,76 | 0,69% | 46.076,00 |
| 16.09.2026 | 1,74 | 1,77 | 1,74 | 1,75 | 1,04% | 180.858,00 |
| 15.09.2026 | 1,71 | 1,73 | 1,71 | 1,73 | -0,69% | 74.866,00 |
| 14.09.2026 | 1,72 | 1,74 | 1,72 | 1,74 | 2,59% | 158.802,00 |
| 11.09.2026 | 1,67 | 1,71 | 1,67 | 1,70 | 1,43% | 115.520,00 |
| 10.09.2026 | 1,68 | 1,69 | 1,67 | 1,68 | -1,06% | 39.488,00 |
| 09.09.2026 | 1,70 | 1,71 | 1,68 | 1,69 | -1,17% | 82.615,00 |
| 08.09.2026 | 1,72 | 1,73 | 1,71 | 1,71 | -0,92% | 43.766,00 |
| 07.09.2026 | 1,72 | 1,73 | 1,71 | 1,73 | 0,00% | 69.581,00 |
| 04.09.2026 | 1,72 | 1,73 | 1,72 | 1,73 | 0,70% | 33.235,00 |
| 03.09.2026 | 1,70 | 1,72 | 1,69 | 1,72 | 1,06% | 153.635,00 |
| 02.09.2026 | 1,68 | 1,72 | 1,67 | 1,70 | 1,67% | 125.917,00 |
| 01.09.2026 | 1,70 | 1,71 | 1,66 | 1,67 | -7,02% | 75.886,00 |
| 31.08.2026 | 1,73 | 1,82 | 1,73 | 1,80 | 5,04% | - |
| 28.08.2026 | 1,70 | 1,72 | 1,70 | 1,71 | 0,47% | 16.272,00 |
| 27.08.2026 | 1,70 | 1,73 | 1,69 | 1,70 | -0,93% | 26.632,00 |
| 26.08.2026 | 1,73 | 1,74 | 1,72 | 1,72 | -0,81% | 30.826,00 |
| 25.08.2026 | 1,71 | 1,74 | 1,71 | 1,73 | 1,52% | 56.696,00 |
| 24.08.2026 | 1,68 | 1,71 | 1,67 | 1,71 | 1,55% | 25.294,00 |
| 21.08.2026 | 1,69 | 1,70 | 1,68 | 1,68 | 0,72% | 34.665,00 |
| 20.08.2026 | 1,71 | 1,71 | 1,66 | 1,67 | -4,79% | 109.679,00 |
| 19.08.2026 | 1,77 | 1,78 | 1,72 | 1,75 | 1,68% | 89.275,00 |
| 18.08.2026 | 1,72 | 1,74 | 1,71 | 1,73 | -0,06% | 34.539,00 |
| 17.08.2026 | 1,72 | 1,74 | 1,72 | 1,73 | 0,82% | 32.528,00 |
| 14.08.2026 | 1,71 | 1,73 | 1,71 | 1,71 | 0,35% | 87.841,00 |
| 13.08.2026 | 1,72 | 1,72 | 1,70 | 1,71 | 0,24% | 52.252,00 |
| 12.08.2026 | 1,71 | 1,72 | 1,70 | 1,70 | -0,35% | 29.732,00 |
| 11.08.2026 | 1,74 | 1,75 | 1,71 | 1,71 | -3,17% | 38.353,00 |
| 10.08.2026 | 1,76 | 1,77 | 1,75 | 1,76 | 0,28% | 42.367,00 |
| 07.08.2026 | 1,74 | 1,77 | 1,74 | 1,76 | 0,86% | 117.720,00 |
| 06.08.2026 | 1,76 | 1,77 | 1,73 | 1,74 | 0,35% | 63.722,00 |
| 05.08.2026 | 1,77 | 1,78 | 1,74 | 1,74 | -1,42% | 138.986,00 |
| 04.08.2026 | 1,82 | 1,82 | 1,72 | 1,76 | -4,50% | 225.685,00 |
| 03.08.2026 | 1,86 | 1,86 | 1,83 | 1,85 | 1,15% | 199.403,00 |
| 31.07.2026 | 1,87 | 1,88 | 1,82 | 1,83 | -1,14% | 103.939,00 |
| 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 |