12,640€
-2,02%
Echtzeit-Aktienkurs SAGE GRP PLC LS-,01051948
Bid:
Ask:
Aktienkurse zur SAGE GRP PLC LS-,01051948 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 12,42 | 12,42 | 12,42 | 12,42 | -3,76% | - |
| 06.11.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 1,02% | - |
| 05.11.2025 | 12,77 | 12,77 | 12,77 | 12,77 | -2,22% | - |
| 04.11.2025 | 13,06 | 13,06 | 13,06 | 13,06 | 1,83% | - |
| 03.11.2025 | 12,83 | 12,83 | 12,83 | 12,83 | -5,52% | - |
| 31.10.2025 | 13,58 | 13,58 | 13,58 | 13,58 | 6,68% | 20,00 |
| 30.10.2025 | 12,73 | 12,73 | 12,73 | 12,73 | -2,71% | - |
| 29.10.2025 | 13,08 | 13,08 | 13,08 | 13,08 | -0,04% | - |
| 28.10.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -0,46% | - |
| 27.10.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 0,42% | - |
| 24.10.2025 | 13,09 | 13,09 | 13,09 | 13,09 | -1,10% | - |
| 23.10.2025 | 13,24 | 13,24 | 13,24 | 13,24 | 1,42% | - |
| 22.10.2025 | 13,05 | 13,05 | 13,05 | 13,05 | 1,79% | - |
| 21.10.2025 | 12,82 | 12,82 | 12,82 | 12,82 | 0,63% | - |
| 20.10.2025 | 12,74 | 12,74 | 12,74 | 12,74 | -2,23% | - |
| 17.10.2025 | 13,03 | 13,03 | 13,03 | 13,03 | -0,04% | - |
| 16.10.2025 | 13,04 | 13,04 | 13,04 | 13,04 | 0,50% | - |
| 15.10.2025 | 12,97 | 12,97 | 12,97 | 12,97 | 0,46% | - |
| 14.10.2025 | 12,91 | 12,91 | 12,91 | 12,91 | 1,77% | - |
| 13.10.2025 | 12,69 | 12,69 | 12,69 | 12,69 | 1,28% | - |
| 10.10.2025 | 12,53 | 12,53 | 12,53 | 12,53 | 0,16% | - |
| 09.10.2025 | 12,51 | 12,51 | 12,51 | 12,51 | 0,28% | - |
| 08.10.2025 | 12,47 | 12,47 | 12,47 | 12,47 | -0,20% | - |
| 07.10.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 1,13% | - |
| 06.10.2025 | 12,36 | 12,36 | 12,36 | 12,36 | 0,08% | - |
| 03.10.2025 | 12,35 | 12,35 | 12,35 | 12,35 | 0,45% | - |
| 02.10.2025 | 12,29 | 12,29 | 12,29 | 12,29 | -0,41% | - |
| 01.10.2025 | 12,34 | 12,34 | 12,34 | 12,34 | 1,48% | - |
| 30.09.2025 | 12,16 | 12,16 | 12,16 | 12,16 | 1,29% | - |
| 29.09.2025 | 12,01 | 12,01 | 12,01 | 12,01 | -0,87% | - |
| 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% | - |