9,952€
0,89%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 9,62 | 9,99 | 9,61 | 9,95 | 0,88% | - |
| 01.04.2026 | 9,92 | 9,93 | 9,66 | 9,86 | 0,00% | 517,00 |
| 31.03.2026 | 9,82 | 9,86 | 9,62 | 9,86 | 3,46% | 2.412,00 |
| 30.03.2026 | 9,36 | 9,72 | 9,34 | 9,53 | 2,35% | 1.305,00 |
| 27.03.2026 | 9,48 | 9,60 | 9,31 | 9,32 | -1,43% | - |
| 26.03.2026 | 9,45 | 9,45 | 9,45 | 9,45 | -0,06% | 96,00 |
| 25.03.2026 | 9,58 | 9,58 | 9,42 | 9,46 | 1,03% | 55,00 |
| 24.03.2026 | 9,62 | 9,62 | 9,36 | 9,36 | -3,82% | 5.244,00 |
| 23.03.2026 | 9,68 | 9,87 | 9,50 | 9,73 | -0,29% | 2.505,00 |
| 20.03.2026 | 9,78 | 9,78 | 9,75 | 9,76 | -1,89% | 2.047,00 |
| 19.03.2026 | 9,72 | 9,95 | 9,67 | 9,95 | 0,46% | 2.988,00 |
| 18.03.2026 | 10,01 | 10,04 | 9,90 | 9,90 | -0,78% | 1.383,00 |
| 17.03.2026 | 9,79 | 10,00 | 9,77 | 9,98 | 1,05% | - |
| 16.03.2026 | 9,91 | 9,91 | 9,71 | 9,88 | 0,57% | 1.741,00 |
| 13.03.2026 | 9,70 | 9,89 | 9,69 | 9,82 | -0,35% | 4.424,00 |
| 12.03.2026 | 9,54 | 9,85 | 9,54 | 9,85 | -1,34% | 353,00 |
| 11.03.2026 | 9,78 | 9,99 | 9,64 | 9,99 | 2,61% | 3.242,00 |
| 10.03.2026 | 9,90 | 9,94 | 9,73 | 9,73 | -2,66% | 4.755,00 |
| 09.03.2026 | 9,71 | 10,00 | 9,50 | 10,00 | 1,05% | 1.613,00 |
| 06.03.2026 | 9,86 | 9,92 | 9,84 | 9,90 | 1,06% | 3.167,00 |
| 05.03.2026 | 9,64 | 9,83 | 9,64 | 9,79 | -0,71% | 3.167,00 |
| 04.03.2026 | 9,67 | 9,86 | 9,67 | 9,86 | -1,43% | 4.777,00 |
| 03.03.2026 | 9,77 | 10,01 | 9,55 | 10,01 | 2,83% | 5.297,00 |
| 02.03.2026 | 9,62 | 10,15 | 9,50 | 9,73 | 1,78% | 15.252,00 |
| 27.02.2026 | 9,58 | 9,58 | 9,51 | 9,56 | 1,06% | 1.342,00 |
| 26.02.2026 | 9,20 | 9,46 | 9,20 | 9,46 | 2,51% | 1.454,00 |
| 25.02.2026 | 9,15 | 9,37 | 9,08 | 9,23 | 3,43% | 1.171,00 |
| 24.02.2026 | 9,00 | 9,00 | 8,84 | 8,92 | -1,78% | 5.916,00 |
| 23.02.2026 | 9,45 | 9,47 | 9,08 | 9,08 | -5,06% | 1.353,00 |
| 20.02.2026 | 9,47 | 9,57 | 9,47 | 9,57 | 4,48% | 120,00 |
| 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 |