0,931€
0,13%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 0,99 | 1,02 | 0,85 | 0,93 | -13,07% | - |
| 18.02.2026 | 0,80 | 1,13 | 0,80 | 1,07 | 35,41% | 10.099,00 |
| 17.02.2026 | 0,81 | 0,84 | 0,77 | 0,79 | -4,42% | 4.080,00 |
| 13.02.2026 | 0,83 | 0,86 | 0,80 | 0,83 | 0,57% | 1.800,00 |
| 12.02.2026 | 0,91 | 0,91 | 0,76 | 0,82 | -12,25% | 8.850,00 |
| 06.02.2026 | 0,93 | 0,94 | 0,93 | 0,94 | -0,91% | - |
| 05.02.2026 | 1,02 | 1,02 | 0,93 | 0,95 | -13,41% | 27.685,00 |
| 30.01.2026 | 1,03 | 1,09 | 1,02 | 1,09 | 7,40% | 5.000,00 |
| 29.01.2026 | 1,02 | 1,03 | 1,00 | 1,02 | -1,05% | 1.090,00 |
| 28.01.2026 | 1,06 | 1,08 | 1,01 | 1,03 | -8,20% | 1.365,00 |
| 27.01.2026 | 1,13 | 1,13 | 1,11 | 1,12 | -1,89% | 130,00 |
| 26.01.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,04% | 3.234,00 |
| 23.01.2026 | 1,16 | 1,19 | 1,14 | 1,14 | 4,76% | 8.338,00 |
| 21.01.2026 | 1,10 | 1,10 | 1,08 | 1,09 | 2,16% | - |
| 19.01.2026 | 1,07 | 1,07 | 1,07 | 1,07 | -0,68% | - |
| 15.01.2026 | 1,08 | 1,09 | 1,06 | 1,07 | -10,51% | - |
| 05.01.2026 | 1,16 | 1,23 | 1,15 | 1,20 | 3,63% | - |
| 02.01.2026 | 1,16 | 1,19 | 1,16 | 1,16 | 0,37% | - |
| 29.12.2025 | 1,19 | 1,20 | 1,14 | 1,15 | -7,91% | 1.200,00 |
| 23.12.2025 | 1,27 | 1,29 | 1,25 | 1,25 | -1,65% | - |
| 22.12.2025 | 1,27 | 1,31 | 1,27 | 1,27 | -2,02% | 609,00 |
| 12.12.2025 | 1,34 | 1,34 | 1,29 | 1,30 | -8,15% | - |
| 05.12.2025 | 1,43 | 1,44 | 1,40 | 1,41 | 1,40% | - |
| 04.12.2025 | 1,40 | 1,40 | 1,39 | 1,39 | 0,31% | - |
| 02.12.2025 | 1,39 | 1,39 | 1,36 | 1,39 | 0,54% | - |
| 01.12.2025 | 1,38 | 1,41 | 1,37 | 1,38 | -0,11% | 333,00 |
| 28.11.2025 | 1,38 | 1,40 | 1,38 | 1,38 | -0,29% | - |
| 25.11.2025 | 1,36 | 1,41 | 1,36 | 1,39 | 2,23% | - |
| 24.11.2025 | 1,39 | 1,39 | 1,36 | 1,36 | -2,64% | 130.325,00 |
| 21.11.2025 | 1,35 | 1,40 | 1,33 | 1,39 | -1,12% | - |
| 20.11.2025 | 1,41 | 1,47 | 1,41 | 1,41 | 2,04% | - |
| 19.11.2025 | 1,47 | 1,48 | 1,38 | 1,38 | -5,49% | - |
| 17.11.2025 | 1,47 | 1,50 | 1,46 | 1,46 | -2,37% | 2.820,00 |
| 14.11.2025 | 1,50 | 1,51 | 1,50 | 1,50 | -6,01% | 610,00 |
| 12.11.2025 | 1,61 | 1,62 | 1,57 | 1,59 | 0,13% | 56.822,00 |
| 11.11.2025 | 1,64 | 1,64 | 1,59 | 1,59 | 2,66% | - |
| 07.11.2025 | 1,59 | 1,61 | 1,55 | 1,55 | -4,59% | - |
| 06.11.2025 | 1,73 | 1,74 | 1,60 | 1,62 | -0,18% | - |
| 05.11.2025 | 1,70 | 1,85 | 1,63 | 1,63 | -5,92% | 1,00 |
| 31.10.2025 | 1,63 | 1,77 | 1,63 | 1,73 | 3,69% | 1.000,00 |
| 29.10.2025 | 1,79 | 1,79 | 1,66 | 1,67 | -5,84% | 22,00 |
| 28.10.2025 | 1,74 | 1,86 | 1,74 | 1,77 | -0,55% | - |
| 27.10.2025 | 1,86 | 1,86 | 1,77 | 1,78 | -5,29% | 37.066,00 |
| 24.10.2025 | 1,93 | 1,93 | 1,88 | 1,88 | -0,87% | 4.100,00 |
| 23.10.2025 | 1,84 | 1,92 | 1,72 | 1,90 | 6,24% | 10.075,00 |
| 22.10.2025 | 1,61 | 1,79 | 1,61 | 1,79 | 10,64% | - |
| 21.10.2025 | 1,60 | 1,61 | 1,57 | 1,61 | 0,25% | - |
| 20.10.2025 | 1,53 | 1,61 | 1,51 | 1,61 | 3,15% | - |
| 08.10.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -2,97% | - |
| 03.10.2025 | 1,57 | 1,61 | 1,56 | 1,61 | 2,39% | - |
| 24.09.2025 | 1,58 | 1,60 | 1,57 | 1,57 | -0,36% | 1.474,00 |
| 23.09.2025 | 1,58 | 1,60 | 1,56 | 1,58 | -0,80% | - |
| 22.09.2025 | 1,60 | 1,62 | 1,59 | 1,59 | -1,50% | - |
| 19.09.2025 | 1,63 | 1,63 | 1,61 | 1,61 | -1,16% | - |
| 18.09.2025 | 1,58 | 1,64 | 1,57 | 1,63 | 3,66% | - |
| 16.09.2025 | 1,62 | 1,64 | 1,56 | 1,58 | -4,64% | 200,00 |
| 15.09.2025 | 1,61 | 1,65 | 1,55 | 1,65 | 5,68% | 1.890,00 |
| 12.09.2025 | 1,59 | 1,61 | 1,55 | 1,56 | 6,83% | 1.184,00 |
| 05.09.2025 | 1,46 | 1,48 | 1,45 | 1,46 | -0,58% | - |
| 04.09.2025 | 1,49 | 1,51 | 1,46 | 1,47 | -1,08% | 395,00 |
| 03.09.2025 | 1,51 | 1,52 | 1,46 | 1,49 | -1,29% | 3.682,00 |
| 02.09.2025 | 1,56 | 1,57 | 1,49 | 1,51 | -3,35% | 4.260,00 |
| 01.09.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 1,66% | 76,00 |
| 29.08.2025 | 1,54 | 1,55 | 1,52 | 1,53 | -0,13% | 1.720,00 |
| 28.08.2025 | 1,54 | 1,55 | 1,50 | 1,54 | 1,24% | 200,00 |
| 27.08.2025 | 1,50 | 1,54 | 1,49 | 1,52 | 1,86% | - |
| 26.08.2025 | 1,53 | 1,54 | 1,47 | 1,49 | 0,27% | 70,00 |
| 25.08.2025 | 1,52 | 1,54 | 1,48 | 1,49 | -2,45% | - |
| 22.08.2025 | 1,52 | 1,58 | 1,50 | 1,52 | 0,48% | - |
| 21.08.2025 | 1,55 | 1,58 | 1,50 | 1,52 | -2,13% | 2.060,00 |
| 20.08.2025 | 1,55 | 1,57 | 1,52 | 1,55 | -0,05% | 1.700,00 |
| 19.08.2025 | 1,54 | 1,58 | 1,53 | 1,55 | 0,19% | 900,00 |
| 18.08.2025 | 1,57 | 1,58 | 1,53 | 1,55 | -0,29% | 21.300,00 |
| 15.08.2025 | 1,58 | 1,59 | 1,54 | 1,55 | -1,54% | 3.500,00 |
| 14.08.2025 | 1,67 | 1,73 | 1,54 | 1,58 | -6,21% | 5.250,00 |
| 13.08.2025 | 1,67 | 1,71 | 1,64 | 1,68 | 0,81% | 13.863,00 |
| 12.08.2025 | 1,62 | 1,69 | 1,59 | 1,67 | 2,65% | 8.213,00 |
| 11.08.2025 | 1,66 | 1,74 | 1,61 | 1,62 | 0,25% | 33.949,00 |
| 08.08.2025 | 1,68 | 1,75 | 1,52 | 1,62 | -2,47% | 33.235,00 |
| 07.08.2025 | 2,59 | 2,59 | 1,49 | 1,66 | -35,39% | 43.563,00 |
| 06.08.2025 | 2,58 | 2,59 | 2,51 | 2,57 | -0,04% | 58,00 |
| 05.08.2025 | 2,61 | 2,67 | 2,57 | 2,57 | 0,27% | - |
| 04.08.2025 | 2,54 | 2,59 | 2,54 | 2,56 | 1,44% | - |
| 01.08.2025 | 2,64 | 2,67 | 2,45 | 2,53 | -4,66% | 4,00 |
| 31.07.2025 | 2,76 | 2,77 | 2,63 | 2,65 | -1,54% | 1.836,00 |
| 30.07.2025 | 2,71 | 2,72 | 2,62 | 2,69 | -0,48% | 10.000,00 |
| 29.07.2025 | 2,74 | 2,76 | 2,65 | 2,71 | -0,62% | 783,00 |
| 28.07.2025 | 2,70 | 2,75 | 2,69 | 2,72 | 1,97% | - |
| 25.07.2025 | 2,69 | 2,70 | 2,66 | 2,67 | -0,80% | - |
| 24.07.2025 | 2,78 | 2,79 | 2,68 | 2,69 | -3,25% | - |
| 23.07.2025 | 2,73 | 2,79 | 2,73 | 2,78 | 2,00% | - |
| 22.07.2025 | 2,64 | 2,74 | 2,63 | 2,73 | 3,33% | - |
| 21.07.2025 | 2,60 | 2,66 | 2,56 | 2,64 | 1,73% | 55,00 |
| 18.07.2025 | 2,63 | 2,66 | 2,54 | 2,59 | -1,22% | - |
| 17.07.2025 | 2,60 | 2,69 | 2,60 | 2,63 | 0,69% | 2.151,00 |
| 16.07.2025 | 2,65 | 2,71 | 2,55 | 2,61 | -2,27% | - |
| 15.07.2025 | 2,73 | 2,74 | 2,66 | 2,67 | -1,93% | - |
| 14.07.2025 | 2,69 | 2,72 | 2,66 | 2,72 | 1,13% | - |
| 11.07.2025 | 2,82 | 2,82 | 2,69 | 2,69 | -4,79% | 1.000,00 |
| 10.07.2025 | 2,72 | 2,92 | 2,72 | 2,83 | 3,37% | 1.000,00 |