1,380€
-0,97%
Echtzeit-Aktienkurs Sabre Corp.
Bid:
Ask:
Aktienkurse zur Sabre Corp. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -1,00% | - |
| 26.11.2025 | 1,41 | 1,41 | 1,39 | 1,39 | 2,28% | - |
| 25.11.2025 | 1,35 | 1,37 | 1,35 | 1,36 | -0,47% | - |
| 24.11.2025 | 1,38 | 1,39 | 1,35 | 1,37 | 4,11% | - |
| 21.11.2025 | 1,35 | 1,35 | 1,32 | 1,32 | -8,27% | - |
| 20.11.2025 | 1,39 | 1,43 | 1,39 | 1,43 | -2,18% | - |
| 19.11.2025 | 1,47 | 1,47 | 1,44 | 1,47 | -0,17% | - |
| 18.11.2025 | 1,46 | 1,49 | 1,46 | 1,47 | -0,44% | - |
| 17.11.2025 | 1,48 | 1,48 | 1,45 | 1,47 | -0,91% | - |
| 14.11.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -3,94% | - |
| 13.11.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -3,43% | - |
| 12.11.2025 | 1,59 | 1,60 | 1,59 | 1,60 | 1,07% | - |
| 11.11.2025 | 1,64 | 1,64 | 1,59 | 1,59 | -5,82% | - |
| 10.11.2025 | 1,63 | 1,73 | 1,63 | 1,69 | 6,28% | - |
| 07.11.2025 | 1,63 | 1,63 | 1,59 | 1,59 | -8,30% | - |
| 06.11.2025 | 1,71 | 1,74 | 1,70 | 1,73 | -0,95% | - |
| 05.11.2025 | 1,74 | 1,81 | 1,57 | 1,75 | 0,46% | - |
| 04.11.2025 | 1,75 | 1,78 | 1,71 | 1,74 | 0,29% | - |
| 03.11.2025 | 1,78 | 1,79 | 1,72 | 1,73 | -0,32% | 4,00 |
| 31.10.2025 | 1,66 | 1,77 | 1,63 | 1,74 | 5,02% | - |
| 30.10.2025 | 1,64 | 1,67 | 1,63 | 1,66 | -3,16% | - |
| 29.10.2025 | 1,78 | 1,79 | 1,66 | 1,71 | -3,45% | - |
| 28.10.2025 | 1,79 | 1,86 | 1,74 | 1,77 | -0,17% | - |
| 27.10.2025 | 1,84 | 1,86 | 1,77 | 1,77 | -4,78% | - |
| 24.10.2025 | 1,89 | 1,93 | 1,86 | 1,86 | -1,95% | 32,00 |
| 23.10.2025 | 1,89 | 1,93 | 1,72 | 1,90 | 1,39% | 2.808,00 |
| 22.10.2025 | 1,60 | 1,95 | 1,59 | 1,87 | 18,47% | 7.777,00 |
| 21.10.2025 | 1,61 | 1,61 | 1,58 | 1,58 | -1,31% | - |
| 20.10.2025 | 1,53 | 1,61 | 1,51 | 1,60 | 5,01% | - |
| 17.10.2025 | 1,54 | 1,55 | 1,49 | 1,53 | -1,74% | - |
| 16.10.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,03% | - |
| 15.10.2025 | 1,56 | 1,56 | 1,55 | 1,55 | 0,71% | - |
| 14.10.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -0,90% | - |
| 13.10.2025 | 1,52 | 1,60 | 1,52 | 1,56 | 2,98% | - |
| 10.10.2025 | 1,56 | 1,58 | 1,51 | 1,51 | -1,02% | - |
| 09.10.2025 | 1,56 | 1,56 | 1,53 | 1,53 | -2,09% | - |
| 08.10.2025 | 1,56 | 1,58 | 1,56 | 1,56 | -1,80% | - |
| 07.10.2025 | 1,60 | 1,60 | 1,59 | 1,59 | -1,46% | - |
| 06.10.2025 | 1,60 | 1,63 | 1,59 | 1,61 | 2,32% | - |
| 03.10.2025 | 1,56 | 1,57 | 1,56 | 1,57 | 0,48% | - |
| 02.10.2025 | 1,58 | 1,60 | 1,54 | 1,57 | 1,20% | - |
| 01.10.2025 | 1,55 | 1,55 | 1,54 | 1,55 | -0,86% | - |
| 30.09.2025 | 1,57 | 1,57 | 1,54 | 1,56 | 3,48% | - |
| 29.09.2025 | 1,52 | 1,52 | 1,51 | 1,51 | -0,92% | - |
| 26.09.2025 | 1,53 | 1,57 | 1,51 | 1,52 | -1,71% | - |
| 25.09.2025 | 1,58 | 1,58 | 1,54 | 1,55 | -1,93% | - |
| 24.09.2025 | 1,57 | 1,58 | 1,57 | 1,58 | -1,28% | - |
| 23.09.2025 | 1,58 | 1,62 | 1,56 | 1,60 | 0,31% | - |
| 22.09.2025 | 1,61 | 1,61 | 1,60 | 1,60 | -2,15% | - |
| 19.09.2025 | 1,63 | 1,65 | 1,60 | 1,63 | 0,34% | - |
| 18.09.2025 | 1,58 | 1,65 | 1,55 | 1,62 | 4,10% | 949,00 |
| 17.09.2025 | 1,58 | 1,61 | 1,52 | 1,56 | -3,28% | - |
| 16.09.2025 | 1,62 | 1,63 | 1,55 | 1,61 | 0,16% | 1.954,00 |
| 15.09.2025 | 1,61 | 1,63 | 1,56 | 1,61 | 1,23% | - |
| 12.09.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 6,60% | - |
| 11.09.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -0,30% | - |
| 10.09.2025 | 1,52 | 1,52 | 1,50 | 1,50 | 0,50% | - |
| 09.09.2025 | 1,48 | 1,52 | 1,46 | 1,49 | 0,30% | 6.575,00 |
| 08.09.2025 | 1,47 | 1,50 | 1,44 | 1,49 | 1,50% | - |
| 05.09.2025 | 1,48 | 1,49 | 1,45 | 1,46 | -1,15% | - |
| 04.09.2025 | 1,48 | 1,49 | 1,46 | 1,48 | -0,50% | - |
| 03.09.2025 | 1,50 | 1,52 | 1,46 | 1,49 | -1,33% | - |
| 02.09.2025 | 1,55 | 1,57 | 1,49 | 1,51 | -3,18% | - |
| 01.09.2025 | 1,54 | 1,56 | 1,52 | 1,56 | 1,47% | - |
| 29.08.2025 | 1,54 | 1,54 | 1,52 | 1,54 | -0,13% | - |
| 28.08.2025 | 1,51 | 1,55 | 1,50 | 1,54 | 1,29% | - |
| 27.08.2025 | 1,48 | 1,55 | 1,48 | 1,52 | 1,85% | - |
| 26.08.2025 | 1,49 | 1,54 | 1,47 | 1,49 | -0,33% | - |
| 25.08.2025 | 1,52 | 1,55 | 1,49 | 1,50 | -2,40% | 130,00 |
| 22.08.2025 | 1,53 | 1,58 | 1,51 | 1,53 | 0,71% | - |
| 21.08.2025 | 1,55 | 1,57 | 1,50 | 1,52 | -1,30% | - |
| 20.08.2025 | 1,56 | 1,57 | 1,50 | 1,54 | 0,00% | 800,00 |
| 19.08.2025 | 1,55 | 1,59 | 1,53 | 1,54 | 0,20% | - |
| 18.08.2025 | 1,55 | 1,59 | 1,52 | 1,54 | -0,32% | - |
| 15.08.2025 | 1,58 | 1,60 | 1,53 | 1,54 | -2,03% | 387,00 |
| 14.08.2025 | 1,67 | 1,71 | 1,54 | 1,58 | -6,22% | - |
| 13.08.2025 | 1,67 | 1,71 | 1,63 | 1,68 | 1,33% | - |
| 12.08.2025 | 1,61 | 1,69 | 1,59 | 1,66 | 3,11% | - |
| 11.08.2025 | 1,62 | 1,74 | 1,61 | 1,61 | -0,77% | 1.000,00 |
| 08.08.2025 | 1,67 | 1,75 | 1,52 | 1,62 | -2,41% | - |
| 07.08.2025 | 2,54 | 2,59 | 1,49 | 1,66 | -35,41% | 3,00 |
| 06.08.2025 | 2,58 | 2,63 | 2,51 | 2,57 | -0,35% | - |
| 05.08.2025 | 2,55 | 2,68 | 2,55 | 2,58 | 0,59% | - |
| 04.08.2025 | 2,54 | 2,59 | 2,50 | 2,56 | 1,79% | - |
| 01.08.2025 | 2,67 | 2,67 | 2,44 | 2,52 | -4,64% | - |
| 31.07.2025 | 2,69 | 2,76 | 2,63 | 2,64 | -1,55% | - |
| 30.07.2025 | 2,69 | 2,73 | 2,62 | 2,68 | -0,81% | - |
| 29.07.2025 | 2,65 | 2,81 | 2,65 | 2,71 | -0,29% | - |
| 28.07.2025 | 2,68 | 2,75 | 2,63 | 2,71 | 1,33% | - |
| 25.07.2025 | 2,61 | 2,73 | 2,61 | 2,68 | -0,46% | - |
| 24.07.2025 | 2,76 | 2,80 | 2,66 | 2,69 | -3,29% | - |
| 23.07.2025 | 2,74 | 2,79 | 2,73 | 2,78 | 2,30% | - |
| 22.07.2025 | 2,62 | 2,74 | 2,59 | 2,72 | 2,70% | - |
| 21.07.2025 | 2,60 | 2,66 | 2,56 | 2,65 | 2,06% | - |
| 18.07.2025 | 2,62 | 2,67 | 2,54 | 2,59 | -1,18% | - |
| 17.07.2025 | 2,64 | 2,70 | 2,57 | 2,63 | 0,61% | - |
| 16.07.2025 | 2,65 | 2,71 | 2,55 | 2,61 | -2,23% | - |
| 15.07.2025 | 2,69 | 2,74 | 2,66 | 2,67 | -1,89% | - |
| 14.07.2025 | 2,70 | 2,72 | 2,61 | 2,72 | 1,10% | - |
| 11.07.2025 | 2,83 | 2,83 | 2,69 | 2,69 | -4,79% | - |