18,700€
0,54%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 19,08 | 19,18 | 19,00 | 19,00 | -0,78% | - |
| 06.11.2025 | 19,25 | 19,28 | 19,00 | 19,15 | 2,41% | - |
| 05.11.2025 | 19,20 | 19,30 | 18,70 | 18,70 | -0,27% | - |
| 04.11.2025 | 19,58 | 19,58 | 18,75 | 18,75 | -2,34% | - |
| 03.11.2025 | 19,93 | 19,93 | 19,20 | 19,20 | -3,52% | - |
| 31.10.2025 | 19,88 | 19,95 | 19,58 | 19,90 | 1,27% | - |
| 30.10.2025 | 20,03 | 20,03 | 19,65 | 19,65 | -0,76% | - |
| 29.10.2025 | 19,85 | 20,15 | 19,75 | 19,80 | 0,13% | - |
| 28.10.2025 | 20,25 | 20,25 | 19,78 | 19,78 | -0,13% | - |
| 27.10.2025 | 20,60 | 20,60 | 19,80 | 19,80 | -3,65% | - |
| 24.10.2025 | 20,75 | 20,75 | 19,95 | 20,55 | 2,11% | - |
| 23.10.2025 | 20,33 | 20,33 | 19,93 | 20,13 | 0,88% | - |
| 22.10.2025 | 20,60 | 20,70 | 19,95 | 19,95 | -0,25% | - |
| 21.10.2025 | 19,88 | 20,65 | 19,85 | 20,00 | 2,83% | - |
| 20.10.2025 | 19,55 | 19,88 | 19,45 | 19,45 | -0,51% | - |
| 17.10.2025 | 19,93 | 19,93 | 19,20 | 19,55 | 0,51% | - |
| 16.10.2025 | 19,88 | 19,90 | 19,45 | 19,45 | -1,77% | - |
| 15.10.2025 | 19,68 | 20,20 | 19,65 | 19,80 | 1,15% | - |
| 14.10.2025 | 18,95 | 19,95 | 18,90 | 19,58 | 6,10% | - |
| 13.10.2025 | 18,38 | 18,55 | 18,35 | 18,45 | -1,34% | - |
| 10.10.2025 | 18,03 | 18,73 | 18,03 | 18,70 | 5,65% | - |
| 09.10.2025 | 18,18 | 18,25 | 17,70 | 17,70 | -2,61% | - |
| 08.10.2025 | 18,15 | 18,33 | 17,98 | 18,18 | 0,41% | - |
| 07.10.2025 | 18,13 | 18,25 | 18,03 | 18,10 | -0,14% | - |
| 06.10.2025 | 17,95 | 18,20 | 17,85 | 18,13 | 1,12% | - |
| 03.10.2025 | 17,70 | 18,08 | 17,68 | 17,93 | 1,41% | - |
| 02.10.2025 | 17,98 | 18,13 | 17,60 | 17,68 | -0,28% | - |
| 01.10.2025 | 17,75 | 17,85 | 17,68 | 17,73 | 1,00% | - |
| 30.09.2025 | 17,68 | 17,73 | 17,40 | 17,55 | 1,45% | - |
| 29.09.2025 | 17,68 | 17,98 | 17,30 | 17,30 | -1,98% | - |
| 26.09.2025 | 17,43 | 17,65 | 17,33 | 17,65 | 1,44% | - |
| 25.09.2025 | 17,80 | 17,85 | 17,30 | 17,40 | -2,11% | - |
| 24.09.2025 | 18,03 | 18,05 | 17,75 | 17,78 | -1,25% | - |
| 23.09.2025 | 17,40 | 18,25 | 17,40 | 18,00 | 0,42% | - |
| 22.09.2025 | 18,05 | 18,45 | 17,88 | 17,93 | -3,24% | - |
| 19.09.2025 | 18,63 | 18,68 | 18,40 | 18,53 | -0,54% | - |
| 18.09.2025 | 18,60 | 18,83 | 18,45 | 18,63 | -0,13% | - |
| 17.09.2025 | 18,55 | 18,65 | 18,35 | 18,65 | 0,00% | - |
| 16.09.2025 | 18,90 | 19,05 | 18,40 | 18,65 | -1,45% | - |
| 15.09.2025 | 18,68 | 19,05 | 18,55 | 18,93 | 2,30% | - |
| 12.09.2025 | 18,38 | 18,65 | 18,35 | 18,50 | 0,95% | - |
| 11.09.2025 | 18,38 | 18,45 | 18,15 | 18,33 | 1,24% | - |
| 10.09.2025 | 18,48 | 18,60 | 18,10 | 18,10 | -0,96% | - |
| 09.09.2025 | 18,38 | 18,55 | 18,25 | 18,28 | -0,41% | - |
| 08.09.2025 | 18,35 | 18,48 | 18,20 | 18,35 | 0,00% | - |
| 05.09.2025 | 18,20 | 18,50 | 18,10 | 18,35 | 0,96% | - |
| 04.09.2025 | 17,98 | 18,33 | 17,95 | 18,18 | 1,11% | - |
| 03.09.2025 | 18,00 | 18,13 | 17,83 | 17,98 | 0,28% | - |
| 02.09.2025 | 18,45 | 18,45 | 17,75 | 17,93 | -3,11% | - |
| 01.09.2025 | 18,53 | 18,80 | 18,45 | 18,50 | -0,27% | - |
| 29.08.2025 | 18,55 | 18,80 | 18,55 | 18,55 | 0,00% | 120,00 |
| 28.08.2025 | 18,85 | 19,10 | 18,55 | 18,55 | -2,11% | - |
| 27.08.2025 | 18,95 | 19,20 | 18,78 | 18,95 | 0,00% | - |
| 26.08.2025 | 18,93 | 19,15 | 18,75 | 18,95 | 0,00% | - |
| 25.08.2025 | 19,28 | 19,38 | 18,93 | 18,95 | -1,69% | - |
| 22.08.2025 | 18,98 | 19,28 | 18,83 | 19,28 | 1,45% | - |
| 21.08.2025 | 19,05 | 19,08 | 18,80 | 19,00 | 0,00% | - |
| 20.08.2025 | 18,73 | 19,05 | 18,63 | 19,00 | 1,33% | - |
| 19.08.2025 | 18,40 | 18,80 | 18,40 | 18,75 | 1,63% | - |
| 18.08.2025 | 18,40 | 18,90 | 18,33 | 18,45 | -1,86% | - |
| 15.08.2025 | 18,98 | 18,98 | 18,73 | 18,80 | -0,53% | - |
| 14.08.2025 | 18,83 | 18,98 | 18,78 | 18,90 | 0,27% | - |
| 13.08.2025 | 19,08 | 19,13 | 18,63 | 18,85 | -1,18% | - |
| 12.08.2025 | 18,98 | 19,13 | 18,90 | 19,08 | 0,53% | - |
| 11.08.2025 | 19,05 | 19,20 | 18,95 | 18,98 | -0,39% | - |
| 08.08.2025 | 19,05 | 19,38 | 18,93 | 19,05 | 0,00% | - |
| 07.08.2025 | 18,60 | 19,10 | 18,60 | 19,05 | 2,42% | - |
| 06.08.2025 | 18,75 | 19,05 | 18,55 | 18,60 | -0,80% | - |
| 05.08.2025 | 18,90 | 19,05 | 18,75 | 18,75 | -0,53% | - |
| 04.08.2025 | 18,55 | 18,90 | 18,45 | 18,85 | 1,62% | - |
| 01.08.2025 | 18,60 | 18,60 | 18,25 | 18,55 | -0,40% | - |
| 31.07.2025 | 18,70 | 18,98 | 18,55 | 18,63 | -0,40% | - |
| 30.07.2025 | 18,88 | 18,90 | 18,60 | 18,70 | -1,06% | - |
| 29.07.2025 | 19,28 | 19,30 | 18,80 | 18,90 | -2,07% | 100,00 |
| 28.07.2025 | 19,25 | 19,60 | 19,23 | 19,30 | 0,13% | - |
| 25.07.2025 | 19,35 | 19,38 | 19,10 | 19,28 | -0,39% | - |
| 24.07.2025 | 19,03 | 19,40 | 19,00 | 19,35 | 1,57% | - |
| 23.07.2025 | 19,25 | 19,53 | 19,03 | 19,05 | -1,04% | - |
| 22.07.2025 | 19,18 | 19,35 | 19,15 | 19,25 | 0,26% | - |
| 21.07.2025 | 18,85 | 19,23 | 18,85 | 19,20 | 1,86% | - |
| 18.07.2025 | 18,38 | 18,90 | 18,38 | 18,85 | 1,75% | - |
| 17.07.2025 | 18,70 | 19,10 | 18,45 | 18,53 | -0,94% | - |
| 16.07.2025 | 18,40 | 18,85 | 18,40 | 18,70 | -0,53% | - |
| 15.07.2025 | 18,93 | 19,25 | 18,75 | 18,80 | 0,27% | - |
| 14.07.2025 | 19,08 | 19,45 | 18,68 | 18,75 | -1,83% | - |
| 11.07.2025 | 19,40 | 19,60 | 19,08 | 19,10 | -1,67% | - |
| 10.07.2025 | 19,20 | 19,45 | 19,20 | 19,43 | 1,17% | - |
| 09.07.2025 | 19,18 | 19,30 | 19,08 | 19,20 | 0,26% | - |
| 08.07.2025 | 19,18 | 19,23 | 18,90 | 19,15 | -0,26% | - |
| 07.07.2025 | 19,70 | 19,90 | 19,15 | 19,20 | -2,29% | - |
| 04.07.2025 | 19,75 | 19,85 | 19,60 | 19,65 | -0,38% | - |
| 03.07.2025 | 19,50 | 19,85 | 19,48 | 19,73 | 1,15% | - |
| 02.07.2025 | 19,50 | 19,73 | 19,45 | 19,50 | 0,00% | - |
| 01.07.2025 | 19,45 | 19,90 | 19,43 | 19,50 | 0,26% | - |
| 30.06.2025 | 19,68 | 19,98 | 19,38 | 19,45 | -1,02% | - |
| 27.06.2025 | 19,48 | 19,85 | 19,35 | 19,65 | 0,64% | - |
| 26.06.2025 | 19,18 | 19,60 | 19,15 | 19,53 | 1,83% | - |
| 25.06.2025 | 19,15 | 19,43 | 19,08 | 19,18 | 0,13% | - |
| 24.06.2025 | 19,30 | 19,68 | 19,13 | 19,15 | -0,52% | - |
| 23.06.2025 | 18,98 | 19,25 | 18,75 | 19,25 | 1,32% | - |