1,975€
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 1,97 | 2,02 | 1,97 | 1,99 | 0,76% | - |
| 20.10.2026 | 2,22 | 2,25 | 1,95 | 1,98 | -11,43% | 7.329,00 |
| 19.10.2026 | 2,19 | 2,24 | 2,15 | 2,23 | 1,83% | 36.329,00 |
| 16.10.2026 | 2,16 | 2,20 | 2,15 | 2,19 | 0,92% | - |
| 15.10.2026 | 2,16 | 2,17 | 2,16 | 2,17 | 1,88% | - |
| 14.10.2026 | 2,15 | 2,16 | 2,07 | 2,13 | -1,84% | 45.226,00 |
| 13.10.2026 | 2,12 | 2,17 | 2,09 | 2,17 | 2,84% | 20.200,00 |
| 12.10.2026 | 2,09 | 2,13 | 2,07 | 2,11 | 1,93% | 78.000,00 |
| 09.10.2026 | 2,06 | 2,11 | 2,06 | 2,07 | 0,98% | 970,00 |
| 08.10.2026 | 2,09 | 2,10 | 2,04 | 2,05 | -1,91% | - |
| 07.10.2026 | 2,06 | 2,10 | 2,05 | 2,09 | 0,97% | 84,00 |
| 06.10.2026 | 2,08 | 2,09 | 2,04 | 2,07 | -0,48% | 55.075,00 |
| 05.10.2026 | 2,09 | 2,11 | 2,06 | 2,08 | 0,00% | - |
| 02.10.2026 | 2,08 | 2,08 | 2,05 | 2,08 | 0,97% | 7.200,00 |
| 01.10.2026 | 2,08 | 2,08 | 2,02 | 2,06 | -0,96% | - |
| 30.09.2026 | 2,04 | 2,10 | 2,03 | 2,08 | 1,96% | 686,00 |
| 29.09.2026 | 2,02 | 2,07 | 2,02 | 2,04 | -0,97% | 24.206,00 |
| 28.09.2026 | 2,03 | 2,07 | 1,97 | 2,06 | 1,98% | 600,00 |
| 25.09.2026 | 2,02 | 2,04 | 1,99 | 2,02 | 1,00% | 30,00 |
| 24.09.2026 | 2,00 | 2,02 | 1,95 | 2,00 | 0,50% | 2.604,00 |
| 23.09.2026 | 2,03 | 2,05 | 1,99 | 1,99 | -1,73% | - |
| 22.09.2026 | 2,07 | 2,07 | 2,02 | 2,03 | -1,70% | 240,00 |
| 21.09.2026 | 2,01 | 2,08 | 2,01 | 2,06 | 2,49% | 52.000,00 |
| 18.09.2026 | 2,07 | 2,07 | 2,00 | 2,01 | -3,13% | 1.952,00 |
| 17.09.2026 | 2,07 | 2,09 | 2,03 | 2,08 | 0,73% | - |
| 16.09.2026 | 2,04 | 2,09 | 2,03 | 2,06 | 1,73% | 47.500,00 |
| 15.09.2026 | 2,07 | 2,07 | 2,02 | 2,03 | -1,70% | 15.039,00 |
| 14.09.2026 | 2,00 | 2,07 | 1,99 | 2,06 | 2,74% | 13,00 |
| 11.09.2026 | 1,97 | 2,02 | 1,96 | 2,01 | 1,78% | - |
| 10.09.2026 | 1,99 | 2,00 | 1,96 | 1,97 | -1,01% | 9.660,00 |
| 09.09.2026 | 2,01 | 2,01 | 1,97 | 1,99 | -0,75% | - |
| 08.09.2026 | 2,03 | 2,04 | 1,99 | 2,01 | -0,99% | - |
| 07.09.2026 | 2,02 | 2,05 | 2,01 | 2,03 | 0,00% | 1.525,00 |
| 04.09.2026 | 2,03 | 2,04 | 1,99 | 2,03 | 0,75% | 31.611,00 |
| 03.09.2026 | 1,99 | 2,02 | 1,98 | 2,01 | 1,01% | 49.204,00 |
| 02.09.2026 | 1,97 | 2,03 | 1,95 | 1,99 | 1,02% | 7.250,00 |
| 01.09.2026 | 2,01 | 2,03 | 1,95 | 1,97 | -1,75% | 55.000,00 |
| 31.08.2026 | 2,02 | 2,02 | 2,00 | 2,01 | -0,74% | - |
| 28.08.2026 | 2,00 | 2,04 | 1,98 | 2,02 | 0,75% | 3.912,00 |
| 27.08.2026 | 2,02 | 2,05 | 1,99 | 2,01 | -0,99% | 9.000,00 |
| 26.08.2026 | 2,05 | 2,07 | 2,01 | 2,03 | -0,98% | - |
| 25.08.2026 | 2,01 | 2,05 | 1,99 | 2,05 | 2,25% | 5.600,00 |
| 24.08.2026 | 1,99 | 2,02 | 1,97 | 2,00 | 1,52% | 2.340,00 |
| 21.08.2026 | 1,96 | 2,00 | 1,94 | 1,97 | 0,77% | 87.084,00 |
| 20.08.2026 | 1,96 | 2,00 | 1,95 | 1,96 | -5,10% | 1.200,00 |
| 19.08.2026 | 2,04 | 2,10 | 2,02 | 2,06 | 19,08% | - |
| 05.05.2026 | 1,71 | 1,78 | 1,71 | 1,73 | -1,14% | 18.000,00 |
| 04.05.2026 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 4.050,00 |
| 30.04.2026 | 1,76 | 1,80 | 1,74 | 1,77 | 1,43% | 146.900,00 |
| 29.04.2026 | 1,76 | 1,79 | 1,73 | 1,75 | -1,69% | 1.140,00 |
| 28.04.2026 | 1,79 | 1,79 | 1,75 | 1,78 | 1,14% | 5.850,00 |
| 27.04.2026 | 1,77 | 1,79 | 1,75 | 1,76 | -0,57% | - |
| 24.04.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 0,28% | 1.056,00 |
| 23.04.2026 | 1,93 | 1,93 | 1,74 | 1,76 | -7,85% | 17.955,00 |
| 22.04.2026 | 1,87 | 1,94 | 1,87 | 1,91 | -0,26% | 4.272,00 |
| 21.04.2026 | 1,95 | 1,95 | 1,90 | 1,92 | 0,26% | 12.221,00 |
| 20.04.2026 | 1,90 | 1,95 | 1,90 | 1,91 | 0,00% | - |
| 17.04.2026 | 1,91 | 1,92 | 1,89 | 1,91 | -0,26% | - |
| 16.04.2026 | 1,90 | 1,96 | 1,89 | 1,92 | 1,59% | 280.000,00 |
| 15.04.2026 | 1,87 | 1,91 | 1,86 | 1,89 | 0,80% | 27.000,00 |
| 14.04.2026 | 1,86 | 1,89 | 1,86 | 1,87 | 0,54% | 12.068,00 |
| 13.04.2026 | 1,85 | 1,87 | 1,84 | 1,86 | 0,81% | 9.042,00 |
| 10.04.2026 | 1,85 | 1,88 | 1,84 | 1,85 | -0,54% | 3.787,00 |
| 09.04.2026 | 1,84 | 1,88 | 1,83 | 1,86 | 0,82% | - |
| 08.04.2026 | 1,87 | 1,88 | 1,84 | 1,84 | 0,27% | - |
| 07.04.2026 | 1,81 | 1,86 | 1,81 | 1,84 | 1,10% | 15.675,00 |
| 02.04.2026 | 1,80 | 1,83 | 1,77 | 1,82 | 0,28% | 15.489,00 |
| 01.04.2026 | 1,80 | 1,83 | 1,80 | 1,81 | 0,28% | - |
| 31.03.2026 | 1,79 | 1,85 | 1,75 | 1,81 | 0,56% | 89.862,00 |
| 30.03.2026 | 1,75 | 1,80 | 1,74 | 1,80 | 0,28% | 131.050,00 |
| 27.03.2026 | 1,83 | 1,85 | 1,77 | 1,79 | -2,19% | 47.500,00 |
| 26.03.2026 | 1,84 | 1,85 | 1,81 | 1,83 | -0,54% | 460,00 |
| 25.03.2026 | 1,78 | 1,88 | 1,78 | 1,84 | 0,55% | - |
| 24.03.2026 | 1,87 | 1,88 | 1,82 | 1,83 | -2,14% | 15.136,00 |
| 23.03.2026 | 1,83 | 1,90 | 1,79 | 1,87 | 0,27% | 10.799,00 |
| 20.03.2026 | 1,87 | 1,92 | 1,85 | 1,87 | -2,36% | 6.300,00 |
| 19.03.2026 | 1,90 | 1,93 | 1,87 | 1,91 | 0,00% | 100,00 |
| 18.03.2026 | 1,92 | 1,94 | 1,89 | 1,91 | 0,53% | 86.973,00 |
| 17.03.2026 | 1,78 | 1,93 | 1,78 | 1,90 | 4,40% | 101.576,00 |
| 16.03.2026 | 1,73 | 1,83 | 1,73 | 1,82 | 2,82% | 9.276,00 |
| 13.03.2026 | 1,75 | 1,80 | 1,75 | 1,77 | 0,85% | 9.655,00 |
| 12.03.2026 | 1,69 | 1,77 | 1,68 | 1,76 | 3,85% | 30.600,00 |
| 11.03.2026 | 1,64 | 1,72 | 1,63 | 1,69 | 4,00% | 41.664,00 |
| 10.03.2026 | 1,52 | 1,66 | 1,52 | 1,63 | 6,91% | 25.880,00 |
| 09.03.2026 | 1,52 | 1,53 | 1,50 | 1,52 | -0,33% | 7.608,00 |
| 06.03.2026 | 1,54 | 1,55 | 1,51 | 1,53 | -2,24% | 7.215,00 |
| 05.03.2026 | 1,53 | 1,57 | 1,51 | 1,56 | 1,63% | 104.000,00 |
| 04.03.2026 | 1,54 | 1,56 | 1,52 | 1,54 | -0,32% | - |
| 03.03.2026 | 1,57 | 1,58 | 1,52 | 1,54 | -2,22% | 29.000,00 |
| 02.03.2026 | 1,59 | 1,60 | 1,54 | 1,58 | -0,63% | 6.510,00 |
| 27.02.2026 | 1,59 | 1,61 | 1,58 | 1,59 | -0,63% | 34.800,00 |
| 26.02.2026 | 1,60 | 1,63 | 1,58 | 1,60 | 0,00% | 30.200,00 |
| 25.02.2026 | 1,55 | 1,61 | 1,54 | 1,60 | 3,24% | 83.100,00 |
| 24.02.2026 | 1,54 | 1,56 | 1,54 | 1,55 | -0,64% | 24.490,00 |
| 23.02.2026 | 1,55 | 1,57 | 1,55 | 1,56 | 0,32% | 5.639,00 |
| 20.02.2026 | 1,54 | 1,59 | 1,54 | 1,55 | -1,59% | 54.500,00 |
| 19.02.2026 | 1,50 | 1,59 | 1,50 | 1,58 | 5,00% | 45.220,00 |
| 18.02.2026 | 1,51 | 1,53 | 1,49 | 1,50 | 0,00% | 162.044,00 |
| 17.02.2026 | 1,51 | 1,52 | 1,49 | 1,50 | -0,33% | 66.110,00 |
| 16.02.2026 | 1,51 | 1,55 | 1,50 | 1,51 | -0,33% | 4.488,00 |