12,298€
-0,06%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 26.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -1,76% | 138,00 |
| 25.09.2025 | 12,39 | 12,50 | 12,39 | 12,50 | 0,00% | 75,00 |
| 24.09.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -2,88% | 4,00 |
| 23.09.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 1,46% | 1,00 |
| 22.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | -0,86% | 6,00 |
| 19.09.2025 | 12,92 | 12,92 | 12,61 | 12,79 | -0,74% | 136,00 |
| 18.09.2025 | 12,90 | 12,90 | 12,89 | 12,89 | 1,30% | 9,00 |
| 17.09.2025 | 12,60 | 12,79 | 12,60 | 12,72 | 2,83% | 98,00 |
| 16.09.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -1,16% | 40,00 |
| 15.09.2025 | 12,46 | 12,52 | 12,46 | 12,52 | -0,87% | 819,00 |
| 12.09.2025 | 12,60 | 12,65 | 12,54 | 12,63 | -0,73% | - |
| 11.09.2025 | 12,61 | 12,79 | 12,57 | 12,72 | -2,25% | - |
| 10.09.2025 | 13,06 | 13,09 | 12,86 | 13,01 | 1,70% | - |
| 09.09.2025 | 12,59 | 12,95 | 12,58 | 12,79 | 1,63% | - |
| 08.09.2025 | 12,61 | 12,65 | 12,59 | 12,59 | -0,69% | - |
| 05.09.2025 | 12,68 | 12,68 | 12,68 | 12,68 | 0,88% | 3,00 |
| 04.09.2025 | 12,57 | 12,57 | 12,57 | 12,57 | 1,82% | 540,00 |
| 03.09.2025 | 12,34 | 12,34 | 12,34 | 12,34 | -0,86% | 693,00 |
| 02.09.2025 | 12,64 | 12,67 | 12,33 | 12,45 | -1,21% | - |
| 01.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -0,36% | 7,00 |
| 29.08.2025 | 12,61 | 12,65 | 12,61 | 12,65 | -0,12% | 220,00 |
| 28.08.2025 | 12,75 | 12,80 | 12,57 | 12,66 | 0,40% | - |
| 27.08.2025 | 12,59 | 12,61 | 12,59 | 12,61 | 1,00% | 238,00 |
| 26.08.2025 | 12,65 | 12,68 | 12,49 | 12,49 | -2,95% | 636,00 |
| 25.08.2025 | 12,87 | 12,87 | 12,87 | 12,87 | 0,59% | 1,00 |
| 22.08.2025 | 12,79 | 12,79 | 12,79 | 12,79 | 0,79% | 800,00 |
| 21.08.2025 | 12,69 | 12,69 | 12,69 | 12,69 | -3,13% | 61,00 |
| 20.08.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 2,06% | 1.502,00 |
| 19.08.2025 | 12,93 | 12,93 | 12,70 | 12,84 | 0,16% | 125,00 |
| 18.08.2025 | 12,82 | 12,82 | 12,79 | 12,82 | -0,39% | 61,00 |
| 15.08.2025 | 12,91 | 12,91 | 12,65 | 12,87 | 1,22% | 71,00 |
| 14.08.2025 | 12,86 | 12,86 | 12,69 | 12,71 | -2,38% | 845,00 |
| 13.08.2025 | 12,93 | 13,02 | 12,72 | 13,02 | 1,05% | 881,00 |
| 12.08.2025 | 12,80 | 12,89 | 12,80 | 12,89 | -4,52% | 900,00 |
| 11.08.2025 | 13,59 | 13,59 | 13,50 | 13,50 | -0,74% | 4,00 |
| 08.08.2025 | 13,87 | 13,87 | 13,60 | 13,60 | -1,27% | 165,00 |
| 07.08.2025 | 13,66 | 13,98 | 13,64 | 13,77 | -0,07% | 1.026,00 |
| 06.08.2025 | 13,60 | 13,78 | 13,60 | 13,78 | -1,43% | 100,00 |
| 05.08.2025 | 13,62 | 13,98 | 13,62 | 13,98 | 2,61% | 153,00 |
| 04.08.2025 | 14,05 | 14,05 | 13,63 | 13,63 | -1,91% | 128,00 |
| 01.08.2025 | 14,08 | 14,18 | 13,75 | 13,89 | -2,29% | - |
| 31.07.2025 | 14,11 | 14,33 | 14,11 | 14,22 | -1,97% | 148,00 |
| 30.07.2025 | 14,50 | 14,50 | 14,50 | 14,50 | -2,26% | 15,00 |
| 29.07.2025 | 14,89 | 14,89 | 14,84 | 14,84 | 1,78% | 480,00 |
| 28.07.2025 | 14,91 | 14,92 | 14,58 | 14,58 | -0,31% | 1.229,00 |
| 25.07.2025 | 14,37 | 14,62 | 14,37 | 14,62 | 0,07% | 49,00 |
| 24.07.2025 | 14,61 | 14,61 | 14,61 | 14,61 | -0,65% | 200,00 |
| 23.07.2025 | 14,85 | 14,85 | 14,71 | 14,71 | 1,91% | 479,00 |
| 22.07.2025 | 14,40 | 14,43 | 14,40 | 14,43 | -0,07% | 475,00 |
| 21.07.2025 | 14,72 | 14,72 | 14,44 | 14,44 | 0,00% | 534,00 |
| 18.07.2025 | 14,68 | 14,68 | 14,44 | 14,44 | -2,30% | 8,00 |
| 17.07.2025 | 14,64 | 14,79 | 14,64 | 14,78 | 0,61% | 150,00 |
| 16.07.2025 | 14,47 | 14,69 | 14,35 | 14,69 | 1,59% | 235,00 |
| 15.07.2025 | 14,48 | 14,48 | 14,46 | 14,46 | -0,62% | 81,00 |
| 14.07.2025 | 14,45 | 14,55 | 14,27 | 14,55 | 1,01% | 2.714,00 |
| 11.07.2025 | 14,89 | 14,89 | 14,38 | 14,41 | -1,57% | 3.852,00 |