12,363€
1,37%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.09.2025 | 12,11 | 12,11 | 12,11 | 12,11 | -0,70% | - |
| 25.09.2025 | 12,20 | 12,20 | 12,20 | 12,20 | -1,57% | - |
| 24.09.2025 | 12,39 | 12,39 | 12,39 | 12,39 | 0,73% | - |
| 23.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | -0,49% | - |
| 22.09.2025 | 12,36 | 12,36 | 12,36 | 12,36 | -0,64% | - |
| 19.09.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 1,51% | - |
| 18.09.2025 | 12,26 | 12,26 | 12,26 | 12,26 | 1,41% | - |
| 17.09.2025 | 12,09 | 12,09 | 12,09 | 12,09 | 0,17% | - |
| 16.09.2025 | 12,07 | 12,07 | 12,07 | 12,07 | -0,78% | - |
| 15.09.2025 | 12,16 | 12,16 | 12,16 | 12,16 | -0,45% | - |
| 12.09.2025 | 12,22 | 12,22 | 12,22 | 12,22 | -1,77% | - |
| 10.09.2025 | 12,44 | 12,44 | 12,44 | 12,44 | 2,51% | - |
| 05.09.2025 | 12,13 | 12,13 | 12,13 | 12,13 | -0,66% | - |
| 04.09.2025 | 12,21 | 12,21 | 12,21 | 12,21 | 1,62% | - |
| 03.09.2025 | 12,02 | 12,02 | 12,02 | 12,02 | -2,28% | - |
| 02.09.2025 | 12,30 | 12,30 | 12,30 | 12,30 | 0,12% | - |
| 01.09.2025 | 12,28 | 12,28 | 12,28 | 12,28 | -0,08% | - |
| 29.08.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,69% | - |
| 28.08.2025 | 12,38 | 12,38 | 12,38 | 12,38 | 0,36% | - |
| 27.08.2025 | 12,33 | 12,33 | 12,33 | 12,33 | -1,12% | - |
| 26.08.2025 | 12,47 | 12,47 | 12,47 | 12,47 | 0,16% | - |
| 25.08.2025 | 12,45 | 12,45 | 12,45 | 12,45 | -0,20% | - |
| 22.08.2025 | 12,48 | 12,48 | 12,48 | 12,48 | -0,91% | - |
| 21.08.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 0,00% | - |
| 20.08.2025 | 12,59 | 12,59 | 12,59 | 12,59 | 1,29% | - |
| 19.08.2025 | 12,43 | 12,43 | 12,43 | 12,43 | 0,49% | - |
| 18.08.2025 | 12,37 | 12,37 | 12,37 | 12,37 | -1,90% | - |
| 15.08.2025 | 12,37 | 12,61 | 12,37 | 12,61 | -2,55% | 65,00 |
| 14.08.2025 | 12,47 | 12,94 | 12,47 | 12,94 | 4,19% | 60,00 |
| 13.08.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -4,64% | - |
| 12.08.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,76% | - |
| 11.08.2025 | 13,13 | 13,13 | 13,13 | 13,13 | -4,72% | - |
| 08.08.2025 | 13,78 | 13,78 | 13,78 | 13,78 | 3,53% | - |
| 07.08.2025 | 13,31 | 13,31 | 13,31 | 13,31 | -0,11% | - |
| 06.08.2025 | 13,32 | 13,32 | 13,32 | 13,32 | -0,52% | - |
| 05.08.2025 | 13,39 | 13,39 | 13,39 | 13,39 | -0,92% | - |
| 04.08.2025 | 13,52 | 13,52 | 13,52 | 13,52 | -2,03% | - |
| 01.08.2025 | 13,80 | 13,80 | 13,80 | 13,80 | 1,17% | - |
| 31.07.2025 | 13,64 | 13,64 | 13,64 | 13,64 | -4,18% | - |
| 30.07.2025 | 14,23 | 14,23 | 14,23 | 14,23 | -0,18% | - |
| 29.07.2025 | 14,26 | 14,26 | 14,26 | 14,26 | 0,74% | - |
| 28.07.2025 | 14,15 | 14,15 | 14,15 | 14,15 | 0,71% | - |
| 25.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -4,42% | - |
| 24.07.2025 | 14,07 | 14,70 | 14,07 | 14,70 | 2,76% | 200,00 |
| 23.07.2025 | 14,31 | 14,31 | 14,31 | 14,31 | 1,49% | - |
| 22.07.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -2,22% | - |
| 21.07.2025 | 14,16 | 14,42 | 14,16 | 14,42 | 1,26% | 150,00 |
| 18.07.2025 | 14,24 | 14,24 | 14,24 | 14,24 | 1,57% | - |
| 17.07.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 0,18% | - |
| 16.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 0,54% | - |
| 15.07.2025 | 13,92 | 13,92 | 13,92 | 13,92 | -3,90% | - |
| 14.07.2025 | 13,83 | 14,48 | 13,83 | 14,48 | -0,07% | 200,00 |
| 11.07.2025 | 13,91 | 14,51 | 13,91 | 14,49 | -4,04% | 120,00 |
| 10.07.2025 | 14,05 | 15,10 | 14,05 | 15,10 | 7,70% | 815,00 |
| 09.07.2025 | 14,02 | 14,02 | 14,02 | 14,02 | 1,15% | - |
| 08.07.2025 | 13,86 | 13,86 | 13,86 | 13,86 | 0,95% | - |
| 07.07.2025 | 13,73 | 13,73 | 13,73 | 13,73 | -1,86% | - |
| 04.07.2025 | 13,99 | 13,99 | 13,99 | 13,99 | 1,27% | - |
| 03.07.2025 | 13,82 | 13,82 | 13,82 | 13,82 | -1,64% | - |
| 02.07.2025 | 14,05 | 14,05 | 14,05 | 14,05 | -3,00% | - |
| 01.07.2025 | 14,48 | 14,48 | 14,48 | 14,48 | -0,89% | - |
| 30.06.2025 | 14,61 | 14,61 | 14,61 | 14,61 | 1,95% | - |
| 27.06.2025 | 14,33 | 14,33 | 14,33 | 14,33 | -0,56% | - |
| 26.06.2025 | 14,41 | 14,41 | 14,41 | 14,41 | -5,01% | - |
| 25.06.2025 | 14,54 | 15,17 | 14,54 | 15,17 | 4,05% | 10,00 |
| 24.06.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 1,64% | - |
| 23.06.2025 | 14,35 | 14,35 | 14,35 | 14,35 | -0,62% | - |
| 20.06.2025 | 14,44 | 14,44 | 14,44 | 14,44 | -0,99% | - |
| 19.06.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,45% | - |
| 18.06.2025 | 14,52 | 14,52 | 14,52 | 14,52 | -1,56% | - |
| 17.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 1,62% | - |
| 16.06.2025 | 14,51 | 14,51 | 14,51 | 14,51 | -2,22% | - |
| 13.06.2025 | 14,75 | 14,84 | 14,75 | 14,84 | 0,71% | - |
| 12.06.2025 | 14,74 | 14,74 | 14,74 | 14,74 | -0,10% | - |
| 11.06.2025 | 14,75 | 14,75 | 14,75 | 14,75 | 0,24% | - |
| 10.06.2025 | 14,72 | 14,72 | 14,72 | 14,72 | -0,51% | - |
| 09.06.2025 | 14,79 | 14,79 | 14,79 | 14,79 | 3,03% | - |
| 06.06.2025 | 14,36 | 14,36 | 14,36 | 14,36 | 0,31% | - |
| 05.06.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -0,69% | - |
| 04.06.2025 | 14,41 | 14,41 | 14,41 | 14,41 | 1,98% | - |
| 03.06.2025 | 14,13 | 14,13 | 14,13 | 14,13 | -0,21% | - |
| 02.06.2025 | 14,16 | 14,16 | 14,16 | 14,16 | 0,35% | - |
| 30.05.2025 | 14,11 | 14,11 | 14,11 | 14,11 | -3,02% | - |
| 29.05.2025 | 14,55 | 14,55 | 14,55 | 14,55 | -0,17% | - |
| 28.05.2025 | 14,58 | 14,58 | 14,58 | 14,58 | 0,97% | - |
| 27.05.2025 | 14,44 | 14,44 | 14,44 | 14,44 | 0,10% | - |
| 26.05.2025 | 14,42 | 14,42 | 14,42 | 14,42 | -0,55% | - |
| 23.05.2025 | 14,50 | 14,50 | 14,50 | 14,50 | 0,90% | - |
| 22.05.2025 | 14,37 | 14,37 | 14,37 | 14,37 | 0,81% | - |
| 21.05.2025 | 14,26 | 14,26 | 14,26 | 14,26 | -0,35% | - |
| 20.05.2025 | 14,31 | 14,31 | 14,31 | 14,31 | -1,21% | - |
| 19.05.2025 | 14,48 | 14,48 | 14,48 | 14,48 | 1,15% | - |
| 16.05.2025 | 14,32 | 14,32 | 14,32 | 14,32 | -3,64% | - |
| 15.05.2025 | 14,86 | 14,86 | 14,86 | 14,86 | -0,97% | - |
| 14.05.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 13.05.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 0,44% | - |
| 12.05.2025 | 14,74 | 14,74 | 14,74 | 14,74 | 0,96% | - |
| 09.05.2025 | 14,60 | 14,60 | 14,60 | 14,60 | 0,21% | - |
| 08.05.2025 | 14,57 | 14,57 | 14,57 | 14,57 | 0,97% | - |
| 07.05.2025 | 14,43 | 14,43 | 14,43 | 14,43 | -1,64% | - |