1,505€
0,33%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,50 | 1,53 | 1,50 | 1,53 | 2,00% | 1.709,00 |
| 06.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 05.03.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 04.03.2026 | 1,50 | 1,58 | 1,50 | 1,58 | -1,25% | 5.476,00 |
| 03.03.2026 | 1,54 | 1,60 | 1,53 | 1,60 | 3,90% | 11.601,00 |
| 02.03.2026 | 1,59 | 1,59 | 1,54 | 1,54 | -9,94% | 2.244,00 |
| 27.02.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 6,21% | 3.500,00 |
| 26.02.2026 | 1,55 | 1,61 | 1,55 | 1,61 | 3,87% | 10.000,00 |
| 25.02.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 18.465,00 |
| 24.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 23.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 20.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | -3,16% | - |
| 19.02.2026 | 1,47 | 1,58 | 1,47 | 1,58 | 6,76% | 11.000,00 |
| 18.02.2026 | 1,47 | 1,51 | 1,47 | 1,48 | 0,68% | 22.914,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 16.02.2026 | 1,48 | 1,48 | 1,46 | 1,46 | -3,31% | 83,00 |
| 13.02.2026 | 1,47 | 1,52 | 1,47 | 1,51 | -1,95% | 19.164,00 |
| 12.02.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 0,65% | 25.000,00 |
| 11.02.2026 | 1,48 | 1,53 | 1,48 | 1,53 | 1,32% | 2.200,00 |
| 10.02.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -2,58% | 11.000,00 |
| 09.02.2026 | 1,52 | 1,55 | 1,52 | 1,55 | 1,97% | 28.534,00 |
| 06.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | -3,80% | - |
| 05.02.2026 | 1,52 | 1,58 | 1,52 | 1,58 | 1,28% | 21.280,00 |
| 04.02.2026 | 1,52 | 1,57 | 1,52 | 1,56 | 1,30% | 17.294,00 |
| 03.02.2026 | 1,50 | 1,56 | 1,50 | 1,54 | -2,53% | 27.909,00 |
| 02.02.2026 | 1,48 | 1,58 | 1,48 | 1,58 | 0,00% | 127.902,00 |
| 30.01.2026 | 1,47 | 1,58 | 1,47 | 1,58 | 2,60% | 67.295,00 |
| 28.01.2026 | 1,47 | 1,54 | 1,47 | 1,54 | 4,76% | 2.000,00 |
| 27.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 0,68% | - |
| 26.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 23.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 22.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 21.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,25% | - |
| 20.01.2026 | 1,50 | 1,54 | 1,50 | 1,54 | 3,36% | 541,00 |
| 19.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -3,87% | - |
| 16.01.2026 | 1,51 | 1,55 | 1,51 | 1,55 | 3,33% | 2.000,00 |
| 15.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 14.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 13.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 12.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 1,34% | - |
| 09.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 08.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 07.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 06.01.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 05.01.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 02.01.2026 | 1,47 | 1,47 | 1,47 | 1,47 | -5,77% | - |
| 30.12.2025 | 1,48 | 1,56 | 1,48 | 1,56 | 0,65% | 1.858,00 |
| 29.12.2025 | 1,46 | 1,55 | 1,46 | 1,55 | 6,16% | 2.788,00 |
| 23.12.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 22.12.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 1,39% | 151,00 |
| 19.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 18.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 17.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 2,13% | - |
| 16.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -4,73% | - |
| 15.12.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 3,50% | 3,00 |
| 12.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 11.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | - |
| 10.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 09.12.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 08.12.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 2,78% | 43,00 |
| 05.12.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 04.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 03.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | - |
| 02.12.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 01.12.2025 | 1,43 | 1,49 | 1,43 | 1,49 | 3,47% | 436,00 |
| 28.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 1,41% | - |
| 27.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 26.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 25.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -4,05% | - |
| 24.11.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 4,23% | 302,00 |
| 21.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -1,39% | - |
| 20.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,00% | - |
| 19.11.2025 | 1,44 | 1,44 | 1,44 | 1,44 | -2,70% | - |
| 18.11.2025 | 1,43 | 1,48 | 1,43 | 1,48 | 4,23% | 233,00 |
| 17.11.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 1,43% | - |
| 14.11.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 13.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | 0,00% | - |
| 12.11.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -3,42% | - |
| 11.11.2025 | 1,43 | 1,46 | 1,43 | 1,46 | 2,10% | 5.727,00 |
| 10.11.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -1,38% | - |
| 07.11.2025 | 1,45 | 1,45 | 1,45 | 1,45 | -0,68% | - |
| 06.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 0,00% | - |
| 05.11.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -2,67% | - |
| 04.11.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -6,25% | - |
| 03.11.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,96% | 335,00 |
| 31.10.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 0,67% | - |
| 30.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 29.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | - |
| 28.10.2025 | 1,53 | 1,58 | 1,53 | 1,58 | 3,27% | 256,00 |
| 27.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | - |
| 24.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 0,00% | - |
| 23.10.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 3,40% | - |
| 22.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -4,55% | - |
| 21.10.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 4,76% | 282,00 |
| 20.10.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -1,34% | - |
| 17.10.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,68% | - |
| 16.10.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 15.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -1,96% | - |
| 14.10.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 2,00% | - |
| 13.10.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |