1,735€
-0,29%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 1,52 | 1,53 | 1,49 | 1,51 | -0,33% | 36.836,00 |
| 12.02.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 1,00% | 39.034,00 |
| 11.02.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -0,99% | 41.841,00 |
| 10.02.2026 | 1,51 | 1,53 | 1,50 | 1,52 | -0,98% | 213.126,00 |
| 09.02.2026 | 1,53 | 1,55 | 1,51 | 1,53 | -0,33% | 3.112,00 |
| 06.02.2026 | 1,54 | 1,55 | 1,51 | 1,54 | -0,97% | 354.810,00 |
| 05.02.2026 | 1,53 | 1,57 | 1,51 | 1,55 | 0,32% | 219.300,00 |
| 04.02.2026 | 1,51 | 1,58 | 1,51 | 1,55 | -0,32% | 82.070,00 |
| 03.02.2026 | 1,55 | 1,56 | 1,51 | 1,55 | -0,64% | 40.402,00 |
| 02.02.2026 | 1,52 | 1,59 | 1,51 | 1,56 | 1,63% | 278.496,00 |
| 30.01.2026 | 1,51 | 1,56 | 1,50 | 1,54 | 0,99% | 81.028,00 |
| 29.01.2026 | 1,52 | 1,53 | 1,50 | 1,52 | 1,00% | 35.123,00 |
| 28.01.2026 | 1,50 | 1,52 | 1,49 | 1,51 | 0,67% | 187.011,00 |
| 27.01.2026 | 1,51 | 1,51 | 1,49 | 1,50 | -0,99% | - |
| 26.01.2026 | 1,49 | 1,51 | 1,48 | 1,51 | 1,00% | 1.500,00 |
| 23.01.2026 | 1,52 | 1,53 | 1,48 | 1,50 | -1,64% | - |
| 22.01.2026 | 1,49 | 1,55 | 1,49 | 1,52 | 0,33% | - |
| 21.01.2026 | 1,52 | 1,54 | 1,50 | 1,52 | -0,33% | 5.000,00 |
| 20.01.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -0,98% | - |
| 19.01.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 0,33% | 22.000,00 |
| 16.01.2026 | 1,52 | 1,54 | 1,51 | 1,53 | -0,97% | 12.000,00 |
| 15.01.2026 | 1,53 | 1,56 | 1,52 | 1,55 | 0,98% | - |
| 14.01.2026 | 1,53 | 1,55 | 1,49 | 1,53 | 0,00% | - |
| 13.01.2026 | 1,53 | 1,55 | 1,52 | 1,53 | 0,33% | - |
| 12.01.2026 | 1,54 | 1,56 | 1,51 | 1,53 | -1,61% | 5.075,00 |
| 09.01.2026 | 1,48 | 1,55 | 1,48 | 1,55 | 2,31% | - |
| 08.01.2026 | 1,50 | 1,53 | 1,50 | 1,52 | -0,98% | - |
| 07.01.2026 | 1,49 | 1,54 | 1,49 | 1,53 | 1,32% | - |
| 06.01.2026 | 1,50 | 1,53 | 1,50 | 1,51 | -0,66% | - |
| 05.01.2026 | 1,54 | 1,55 | 1,51 | 1,52 | -0,65% | 92.800,00 |
| 02.01.2026 | 1,52 | 1,55 | 1,51 | 1,53 | 0,33% | 8.372,00 |
| 30.12.2025 | 1,53 | 1,54 | 1,52 | 1,53 | 0,33% | - |
| 29.12.2025 | 1,49 | 1,54 | 1,46 | 1,52 | 2,70% | - |
| 23.12.2025 | 1,49 | 1,50 | 1,48 | 1,48 | -0,67% | 59.000,00 |
| 22.12.2025 | 1,47 | 1,49 | 1,47 | 1,49 | 1,71% | 30,00 |
| 19.12.2025 | 1,48 | 1,48 | 1,46 | 1,47 | -1,01% | - |
| 18.12.2025 | 1,48 | 1,48 | 1,44 | 1,48 | 0,00% | - |
| 17.12.2025 | 1,47 | 1,49 | 1,45 | 1,48 | 1,02% | - |
| 16.12.2025 | 1,44 | 1,47 | 1,42 | 1,47 | 2,81% | - |
| 15.12.2025 | 1,43 | 1,46 | 1,43 | 1,43 | -0,70% | - |
| 12.12.2025 | 1,44 | 1,47 | 1,43 | 1,44 | -0,35% | 5.000,00 |
| 11.12.2025 | 1,45 | 1,48 | 1,44 | 1,44 | -1,37% | - |
| 10.12.2025 | 1,47 | 1,48 | 1,45 | 1,46 | -0,68% | - |
| 09.12.2025 | 1,44 | 1,47 | 1,43 | 1,47 | 2,08% | 2.160,00 |
| 08.12.2025 | 1,43 | 1,49 | 1,43 | 1,44 | -2,04% | - |
| 05.12.2025 | 1,44 | 1,49 | 1,44 | 1,47 | 0,00% | - |