1,380€
-0,58%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.07.2025 | 2,83 | 2,87 | 2,72 | 2,73 | -3,02% | - |
| 08.07.2025 | 2,86 | 2,93 | 2,80 | 2,82 | -1,52% | 1.300,00 |
| 07.07.2025 | 3,01 | 3,01 | 2,84 | 2,86 | -0,26% | 21.756,00 |
| 04.07.2025 | 2,88 | 2,88 | 2,87 | 2,87 | -0,64% | - |
| 03.07.2025 | 2,84 | 2,94 | 2,81 | 2,89 | 1,92% | - |
| 02.07.2025 | 2,82 | 2,84 | 2,78 | 2,83 | 0,21% | 531,00 |
| 01.07.2025 | 2,68 | 2,86 | 2,62 | 2,83 | 4,92% | 2.241,00 |
| 30.06.2025 | 2,73 | 2,74 | 2,65 | 2,70 | -1,26% | - |
| 27.06.2025 | 2,67 | 2,77 | 2,64 | 2,73 | 2,92% | 1.151,00 |
| 26.06.2025 | 2,56 | 2,71 | 2,53 | 2,65 | 4,31% | 1.900,00 |
| 25.06.2025 | 2,53 | 2,57 | 2,46 | 2,54 | 0,99% | 750,00 |
| 24.06.2025 | 2,37 | 2,52 | 2,34 | 2,52 | 7,38% | - |
| 23.06.2025 | 2,28 | 2,35 | 2,23 | 2,35 | 2,13% | 3.224,00 |
| 20.06.2025 | 2,26 | 2,32 | 2,22 | 2,30 | 2,57% | 1.000,00 |
| 19.06.2025 | 2,26 | 2,26 | 2,24 | 2,24 | -1,41% | - |
| 18.06.2025 | 2,32 | 2,34 | 2,26 | 2,27 | -2,51% | 500,00 |
| 17.06.2025 | 2,33 | 2,40 | 2,27 | 2,33 | -0,87% | - |
| 16.06.2025 | 2,28 | 2,39 | 2,28 | 2,35 | 2,60% | 228,00 |
| 13.06.2025 | 2,46 | 2,48 | 2,23 | 2,29 | -8,40% | - |
| 12.06.2025 | 2,52 | 2,54 | 2,46 | 2,50 | -1,52% | - |
| 11.06.2025 | 2,62 | 2,63 | 2,51 | 2,54 | -2,18% | 2.181,00 |
| 10.06.2025 | 2,60 | 2,62 | 2,54 | 2,60 | -0,35% | - |
| 09.06.2025 | 2,42 | 2,63 | 2,41 | 2,60 | 7,69% | 2.000,00 |
| 06.06.2025 | 2,37 | 2,42 | 2,35 | 2,42 | 2,61% | - |
| 05.06.2025 | 2,36 | 2,42 | 2,30 | 2,36 | 0,17% | 1.131,00 |
| 04.06.2025 | 2,25 | 2,39 | 2,19 | 2,35 | 3,84% | 250,00 |
| 03.06.2025 | 2,23 | 2,31 | 2,22 | 2,27 | 0,29% | 3.330,00 |