9,403€
2,68%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 9,27 | 9,57 | 9,26 | 9,45 | 3,19% | 11,00 |
| 19.02.2026 | 9,20 | 9,36 | 9,16 | 9,16 | -2,07% | 682,00 |
| 18.02.2026 | 9,36 | 9,36 | 9,27 | 9,35 | 1,74% | 1.607,00 |
| 17.02.2026 | 9,31 | 9,31 | 9,19 | 9,19 | -0,39% | 442,00 |
| 16.02.2026 | 9,31 | 9,32 | 9,18 | 9,23 | -1,58% | 2.261,00 |
| 13.02.2026 | 9,34 | 9,47 | 9,34 | 9,38 | 0,62% | 891,00 |
| 12.02.2026 | 9,38 | 9,55 | 9,32 | 9,32 | -0,15% | 2.062,00 |
| 11.02.2026 | 9,58 | 9,58 | 9,33 | 9,33 | -4,91% | 1.523,00 |
| 10.02.2026 | 9,54 | 9,83 | 9,54 | 9,81 | 0,31% | 1.250,00 |
| 09.02.2026 | 9,86 | 9,96 | 9,64 | 9,78 | -1,15% | 5.101,00 |
| 06.02.2026 | 10,00 | 10,03 | 9,84 | 9,90 | -4,04% | 2.987,00 |
| 05.02.2026 | 9,77 | 10,32 | 9,77 | 10,32 | 6,06% | 2.537,00 |
| 04.02.2026 | 10,26 | 10,26 | 9,72 | 9,73 | -5,80% | 2.391,00 |
| 03.02.2026 | 11,12 | 11,12 | 10,22 | 10,33 | -9,03% | 3.071,00 |
| 02.02.2026 | 11,09 | 11,39 | 11,08 | 11,35 | 1,20% | 1.621,00 |
| 30.01.2026 | 11,19 | 11,30 | 11,05 | 11,22 | 0,40% | 616,00 |
| 29.01.2026 | 11,50 | 11,50 | 11,11 | 11,17 | -5,54% | 531,00 |
| 28.01.2026 | 11,65 | 11,83 | 11,65 | 11,83 | 0,81% | 457,00 |
| 27.01.2026 | 12,75 | 12,75 | 11,49 | 11,73 | -4,17% | 5.678,00 |
| 26.01.2026 | 12,24 | 12,24 | 12,24 | 12,24 | 1,53% | 150,00 |
| 23.01.2026 | 11,99 | 12,06 | 11,86 | 12,06 | 0,21% | 604,00 |
| 22.01.2026 | 11,80 | 12,03 | 11,79 | 12,03 | 1,52% | 1.381,00 |
| 21.01.2026 | 12,10 | 12,10 | 11,85 | 11,85 | -1,17% | 172,00 |
| 20.01.2026 | 12,08 | 12,08 | 11,95 | 11,99 | -1,13% | 1.855,00 |
| 19.01.2026 | 11,93 | 12,24 | 11,92 | 12,13 | 0,43% | - |
| 16.01.2026 | 12,10 | 12,26 | 11,89 | 12,08 | -0,58% | 2.891,00 |
| 15.01.2026 | 12,20 | 12,21 | 12,13 | 12,15 | -1,14% | 1.401,00 |
| 14.01.2026 | 12,80 | 12,80 | 12,07 | 12,29 | -5,39% | 1.326,00 |
| 13.01.2026 | 12,96 | 12,99 | 12,80 | 12,99 | 0,27% | 983,00 |
| 12.01.2026 | 12,68 | 12,95 | 12,68 | 12,95 | 2,90% | 699,00 |
| 09.01.2026 | 12,59 | 12,59 | 12,59 | 12,59 | 0,12% | 557,00 |
| 08.01.2026 | 12,57 | 12,57 | 12,57 | 12,57 | 1,91% | 10,00 |
| 07.01.2026 | 12,57 | 12,57 | 12,34 | 12,34 | -0,92% | 792,00 |
| 06.01.2026 | 12,45 | 12,45 | 12,45 | 12,45 | -0,76% | 10,00 |
| 05.01.2026 | 12,14 | 12,55 | 12,14 | 12,55 | 1,74% | 385,00 |
| 02.01.2026 | 12,46 | 12,64 | 12,33 | 12,33 | -1,83% | 1.274,00 |
| 30.12.2025 | 12,56 | 12,56 | 12,56 | 12,56 | 0,04% | 60,00 |
| 29.12.2025 | 12,42 | 12,64 | 12,42 | 12,56 | -0,48% | 207,00 |
| 23.12.2025 | 12,50 | 12,69 | 12,50 | 12,62 | 1,41% | 239,00 |
| 22.12.2025 | 12,59 | 12,65 | 12,41 | 12,44 | -0,62% | 1.160,00 |
| 19.12.2025 | 12,61 | 12,63 | 12,47 | 12,52 | -0,89% | - |
| 18.12.2025 | 12,67 | 12,67 | 12,63 | 12,63 | 1,00% | 68,00 |
| 17.12.2025 | 12,51 | 12,51 | 12,51 | 12,51 | -0,12% | 9,00 |
| 16.12.2025 | 12,54 | 12,54 | 12,51 | 12,52 | -0,83% | 792,00 |
| 15.12.2025 | 12,44 | 12,64 | 12,32 | 12,63 | 1,69% | - |
| 12.12.2025 | 12,48 | 12,48 | 12,25 | 12,42 | 0,12% | 327,00 |
| 11.12.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -0,56% | 4,00 |
| 10.12.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,08% | 40,00 |
| 09.12.2025 | 12,60 | 12,77 | 12,48 | 12,48 | 0,44% | 1.383,00 |
| 08.12.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 1,04% | 30,00 |
| 05.12.2025 | 12,29 | 12,36 | 12,22 | 12,30 | 0,88% | - |
| 04.12.2025 | 12,36 | 12,36 | 12,19 | 12,19 | 1,12% | 77,00 |
| 03.12.2025 | 12,14 | 12,19 | 12,01 | 12,06 | -0,66% | 980,00 |
| 02.12.2025 | 12,32 | 12,32 | 12,14 | 12,14 | -0,65% | 553,00 |
| 01.12.2025 | 12,31 | 12,34 | 12,16 | 12,22 | -0,20% | - |
| 28.11.2025 | 12,42 | 12,42 | 12,24 | 12,24 | -0,53% | 3,00 |
| 27.11.2025 | 12,27 | 12,36 | 12,26 | 12,31 | -0,04% | - |
| 26.11.2025 | 12,31 | 12,31 | 12,31 | 12,31 | -1,95% | 406,00 |
| 25.11.2025 | 12,33 | 12,56 | 12,33 | 12,56 | 1,05% | 621,00 |
| 24.11.2025 | 12,54 | 12,54 | 12,43 | 12,43 | 1,20% | 21,00 |
| 21.11.2025 | 12,25 | 12,46 | 12,06 | 12,28 | 0,84% | - |
| 20.11.2025 | 12,18 | 12,18 | 12,18 | 12,18 | -3,18% | 100,00 |
| 19.11.2025 | 12,42 | 12,72 | 12,42 | 12,58 | 6,48% | 2.179,00 |
| 18.11.2025 | 12,41 | 12,41 | 11,81 | 11,81 | -5,44% | 414,00 |
| 17.11.2025 | 12,31 | 12,49 | 12,31 | 12,49 | -0,08% | 6,00 |
| 14.11.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -1,38% | 200,00 |
| 13.11.2025 | 12,80 | 12,90 | 12,55 | 12,68 | -1,63% | - |
| 12.11.2025 | 12,95 | 12,98 | 12,74 | 12,89 | 0,27% | - |
| 11.11.2025 | 12,78 | 12,89 | 12,71 | 12,85 | 1,02% | - |
| 10.11.2025 | 12,90 | 12,90 | 12,66 | 12,72 | 0,75% | 20,00 |
| 07.11.2025 | 12,68 | 12,68 | 12,63 | 12,63 | -0,32% | 740,00 |
| 06.11.2025 | 12,67 | 12,67 | 12,67 | 12,67 | -3,54% | 30,00 |
| 05.11.2025 | 12,94 | 13,13 | 12,94 | 13,13 | -0,27% | 1.140,00 |
| 04.11.2025 | 13,17 | 13,17 | 13,17 | 13,17 | -0,68% | 800,00 |
| 03.11.2025 | 13,31 | 13,48 | 13,26 | 13,26 | 0,00% | 91,00 |
| 31.10.2025 | 13,27 | 13,27 | 13,26 | 13,26 | 1,34% | 90,00 |
| 30.10.2025 | 13,27 | 13,27 | 13,08 | 13,08 | 0,69% | 647,00 |
| 29.10.2025 | 12,99 | 12,99 | 12,99 | 12,99 | -3,90% | 3,00 |
| 28.10.2025 | 13,47 | 13,53 | 13,34 | 13,52 | 1,18% | - |
| 27.10.2025 | 13,46 | 13,46 | 13,36 | 13,36 | -0,93% | 4,00 |
| 24.10.2025 | 13,41 | 13,49 | 13,41 | 13,49 | 0,86% | 236,00 |
| 23.10.2025 | 13,59 | 13,59 | 13,37 | 13,37 | -0,48% | 4,00 |
| 22.10.2025 | 13,44 | 13,44 | 13,44 | 13,44 | 2,48% | 100,00 |
| 21.10.2025 | 13,10 | 13,11 | 13,10 | 13,11 | 0,77% | 1.221,00 |
| 20.10.2025 | 12,96 | 13,01 | 12,96 | 13,01 | -2,03% | 222,00 |
| 17.10.2025 | 13,26 | 13,28 | 13,26 | 13,28 | -0,41% | 149,00 |
| 16.10.2025 | 13,50 | 13,56 | 13,34 | 13,34 | -2,52% | 4.589,00 |
| 15.10.2025 | 13,50 | 13,68 | 13,50 | 13,68 | 3,60% | 464,00 |
| 14.10.2025 | 13,29 | 13,29 | 13,18 | 13,21 | -1,09% | 1.832,00 |
| 13.10.2025 | 13,35 | 13,35 | 13,35 | 13,35 | 3,09% | 8,00 |
| 10.10.2025 | 13,01 | 13,42 | 12,95 | 12,95 | 1,17% | 1.197,00 |
| 09.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,04% | 52,00 |
| 08.10.2025 | 12,80 | 12,80 | 12,80 | 12,80 | 0,00% | 2,00 |
| 07.10.2025 | 12,76 | 12,80 | 12,76 | 12,80 | -0,62% | 102,00 |
| 06.10.2025 | 12,73 | 12,88 | 12,73 | 12,88 | 0,19% | 216,00 |
| 03.10.2025 | 12,85 | 12,85 | 12,85 | 12,85 | 2,64% | 100,00 |
| 02.10.2025 | 12,52 | 12,52 | 12,52 | 12,52 | -1,01% | 30,00 |
| 01.10.2025 | 12,72 | 12,76 | 12,55 | 12,65 | 1,55% | - |
| 30.09.2025 | 12,46 | 12,46 | 12,46 | 12,46 | -0,91% | 150,00 |
| 29.09.2025 | 12,51 | 12,60 | 12,32 | 12,57 | 2,40% | 1.961,00 |