18,200€
-0,27%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 20.06.2025 | 19,10 | 19,10 | 18,95 | 19,00 | -0,52% | - |
| 19.06.2025 | 19,10 | 19,23 | 18,98 | 19,10 | -0,26% | - |
| 18.06.2025 | 19,08 | 19,25 | 18,90 | 19,15 | 0,52% | - |
| 17.06.2025 | 18,98 | 19,10 | 18,75 | 19,05 | 0,53% | - |
| 16.06.2025 | 18,50 | 19,00 | 18,40 | 18,95 | 2,29% | - |
| 13.06.2025 | 18,70 | 19,20 | 18,40 | 18,53 | -1,20% | - |
| 12.06.2025 | 19,23 | 19,58 | 18,70 | 18,75 | -2,34% | - |
| 11.06.2025 | 19,55 | 19,75 | 19,20 | 19,20 | -2,04% | - |
| 10.06.2025 | 19,80 | 19,80 | 19,35 | 19,60 | -0,76% | - |
| 09.06.2025 | 18,80 | 19,85 | 18,80 | 19,75 | 2,46% | - |
| 06.06.2025 | 18,85 | 19,30 | 18,85 | 19,28 | -0,26% | - |
| 05.06.2025 | 19,10 | 19,73 | 19,05 | 19,33 | 1,18% | - |
| 04.06.2025 | 18,83 | 19,23 | 18,73 | 19,10 | 1,60% | - |
| 03.06.2025 | 19,00 | 19,05 | 18,65 | 18,80 | -1,31% | - |
| 02.06.2025 | 19,28 | 19,38 | 18,98 | 19,05 | -1,30% | - |
| 30.05.2025 | 18,80 | 19,73 | 18,80 | 19,30 | 2,39% | - |
| 29.05.2025 | 18,78 | 18,85 | 18,75 | 18,85 | 0,40% | - |
| 28.05.2025 | 18,75 | 19,00 | 18,70 | 18,78 | 0,13% | - |
| 27.05.2025 | 18,90 | 19,33 | 18,75 | 18,75 | -0,92% | - |
| 26.05.2025 | 18,73 | 19,05 | 18,70 | 18,93 | 1,20% | - |
| 23.05.2025 | 18,60 | 18,88 | 18,60 | 18,70 | 0,40% | - |
| 22.05.2025 | 19,18 | 19,25 | 18,60 | 18,63 | -2,99% | - |
| 21.05.2025 | 19,25 | 19,48 | 18,88 | 19,20 | -0,26% | - |
| 20.05.2025 | 19,00 | 19,33 | 18,98 | 19,25 | 1,58% | - |
| 19.05.2025 | 19,03 | 19,18 | 18,55 | 18,95 | -0,52% | - |
| 16.05.2025 | 19,13 | 19,35 | 18,95 | 19,05 | -0,26% | - |
| 15.05.2025 | 19,23 | 19,45 | 19,03 | 19,10 | -0,65% | - |
| 14.05.2025 | 19,38 | 19,70 | 19,18 | 19,23 | -0,65% | - |
| 13.05.2025 | 19,23 | 19,53 | 19,20 | 19,35 | 0,52% | - |
| 12.05.2025 | 19,65 | 19,65 | 19,13 | 19,25 | -1,66% | - |
| 09.05.2025 | 19,48 | 19,70 | 18,63 | 19,58 | 0,38% | - |
| 08.05.2025 | 19,93 | 20,00 | 19,45 | 19,50 | -2,13% | - |
| 07.05.2025 | 20,00 | 20,05 | 19,70 | 19,93 | -0,50% | - |
| 06.05.2025 | 20,45 | 20,45 | 19,75 | 20,03 | -1,84% | - |
| 05.05.2025 | 20,35 | 20,50 | 20,23 | 20,40 | 0,25% | - |
| 02.05.2025 | 19,75 | 20,40 | 19,70 | 20,35 | 2,52% | - |
| 30.04.2025 | 19,95 | 20,00 | 19,58 | 19,85 | 0,89% | - |
| 29.04.2025 | 19,78 | 20,08 | 19,60 | 19,68 | -1,01% | - |
| 28.04.2025 | 19,80 | 20,60 | 19,55 | 19,88 | 0,00% | - |
| 25.04.2025 | 19,98 | 20,03 | 19,75 | 19,88 | -0,13% | - |
| 24.04.2025 | 19,70 | 20,23 | 19,50 | 19,90 | 1,14% | - |
| 23.04.2025 | 20,10 | 20,45 | 19,63 | 19,68 | -1,99% | - |
| 22.04.2025 | 18,35 | 20,20 | 18,30 | 20,08 | 9,25% | - |
| 17.04.2025 | 19,10 | 19,35 | 18,20 | 18,38 | -3,92% | - |
| 16.04.2025 | 19,03 | 19,33 | 18,80 | 19,13 | 2,55% | - |
| 15.04.2025 | 18,43 | 19,13 | 18,43 | 18,65 | 1,63% | - |
| 14.04.2025 | 17,80 | 18,53 | 17,78 | 18,35 | 2,95% | - |
| 11.04.2025 | 17,55 | 17,93 | 17,38 | 17,83 | 1,42% | - |
| 10.04.2025 | 16,53 | 18,10 | 16,53 | 17,58 | 6,19% | - |
| 09.04.2025 | 17,50 | 17,53 | 15,80 | 16,55 | -5,56% | - |
| 08.04.2025 | 17,38 | 19,88 | 16,58 | 17,53 | 1,59% | 190,00 |
| 07.04.2025 | 18,38 | 18,38 | 17,05 | 17,25 | -6,63% | - |
| 04.04.2025 | 19,90 | 20,18 | 18,20 | 18,48 | -7,28% | - |
| 03.04.2025 | 19,70 | 20,65 | 19,25 | 19,93 | 1,40% | - |
| 02.04.2025 | 19,68 | 19,68 | 19,43 | 19,65 | 0,00% | - |
| 01.04.2025 | 19,35 | 19,75 | 19,33 | 19,65 | 1,68% | - |
| 31.03.2025 | 19,60 | 19,65 | 19,25 | 19,33 | -1,15% | - |
| 28.03.2025 | 19,13 | 19,78 | 18,98 | 19,55 | 2,22% | - |
| 27.03.2025 | 18,98 | 19,15 | 18,75 | 19,13 | 0,79% | - |
| 26.03.2025 | 18,83 | 19,00 | 18,63 | 18,98 | 0,80% | - |
| 25.03.2025 | 18,58 | 18,93 | 18,40 | 18,83 | 1,48% | - |
| 24.03.2025 | 19,10 | 19,10 | 18,40 | 18,55 | -2,62% | - |
| 21.03.2025 | 18,90 | 19,10 | 18,65 | 19,05 | 0,66% | 120,00 |
| 20.03.2025 | 18,88 | 19,18 | 18,70 | 18,93 | 0,13% | - |
| 19.03.2025 | 18,90 | 19,00 | 18,73 | 18,90 | -0,13% | - |
| 18.03.2025 | 19,05 | 19,08 | 18,75 | 18,93 | -0,66% | - |
| 17.03.2025 | 19,00 | 19,10 | 18,70 | 19,05 | 0,26% | - |
| 14.03.2025 | 18,48 | 19,03 | 18,25 | 19,00 | 2,84% | - |
| 13.03.2025 | 18,73 | 18,73 | 18,40 | 18,48 | -1,20% | - |
| 12.03.2025 | 18,90 | 19,18 | 18,55 | 18,70 | -1,06% | - |
| 11.03.2025 | 18,85 | 19,50 | 18,80 | 18,90 | -1,69% | - |
| 10.03.2025 | 19,60 | 19,75 | 19,20 | 19,23 | -2,04% | - |
| 07.03.2025 | 19,23 | 19,75 | 19,10 | 19,63 | 2,08% | - |
| 06.03.2025 | 19,93 | 20,00 | 18,95 | 19,23 | -3,15% | - |
| 05.03.2025 | 20,45 | 20,50 | 19,78 | 19,85 | -2,93% | - |
| 04.03.2025 | 19,95 | 20,55 | 19,95 | 20,45 | 0,49% | - |
| 03.03.2025 | 20,00 | 20,40 | 19,85 | 20,35 | 1,88% | - |
| 28.02.2025 | 19,85 | 20,08 | 19,50 | 19,98 | 0,50% | - |
| 27.02.2025 | 19,55 | 20,00 | 19,55 | 19,88 | -0,25% | - |
| 26.02.2025 | 19,50 | 20,15 | 19,50 | 19,93 | 0,13% | - |
| 25.02.2025 | 19,55 | 20,28 | 19,55 | 19,90 | -0,38% | - |