1,735€
1,46%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,59% | - |
| 06.05.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | - |
| 05.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 04.05.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 0,00% | - |
| 30.04.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 29.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | - |
| 28.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -4,42% | - |
| 27.04.2026 | 1,73 | 1,81 | 1,73 | 1,81 | 4,62% | 1.133,00 |
| 24.04.2026 | 1,73 | 1,73 | 1,73 | 1,73 | -6,49% | - |
| 23.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | - |
| 22.04.2026 | 1,88 | 1,95 | 1,88 | 1,95 | 4,84% | 5.350,00 |
| 21.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 20.04.2026 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 17.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | 0,54% | - |
| 16.04.2026 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 15.04.2026 | 1,83 | 1,83 | 1,83 | 1,83 | 0,55% | - |
| 14.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 13.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 10.04.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,55% | - |
| 09.04.2026 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 08.04.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,13% | - |
| 07.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,72% | - |
| 02.04.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 01.04.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 1,14% | - |
| 31.03.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 30.03.2026 | 1,74 | 1,74 | 1,73 | 1,73 | -2,81% | 1.150,00 |
| 27.03.2026 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 26.03.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 0,56% | - |
| 25.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | - |
| 24.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | 0,00% | - |
| 23.03.2026 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 20.03.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -0,53% | - |
| 19.03.2026 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 18.03.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 5,03% | - |
| 17.03.2026 | 1,79 | 1,79 | 1,79 | 1,79 | -1,10% | - |
| 16.03.2026 | 1,75 | 1,81 | 1,75 | 1,81 | 5,23% | 150,00 |
| 13.03.2026 | 1,72 | 1,72 | 1,72 | 1,72 | 2,99% | - |
| 12.03.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 3,09% | - |
| 11.03.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 10.03.2026 | 1,47 | 1,64 | 1,47 | 1,64 | 7,19% | 1.280,00 |
| 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 | 4,98% | 67.295,00 |
| 29.01.2026 | 1,52 | 1,54 | 1,48 | 1,51 | -2,27% | 10.000,00 |
| 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% | - |