9,403€
2,50%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 9,27 | 9,57 | 9,26 | 9,42 | 1,90% | - |
| 19.02.2026 | 9,25 | 9,39 | 9,22 | 9,24 | -0,11% | - |
| 18.02.2026 | 9,28 | 9,31 | 9,15 | 9,25 | -0,15% | - |
| 17.02.2026 | 9,11 | 9,35 | 9,07 | 9,27 | 1,21% | - |
| 16.02.2026 | 9,34 | 9,53 | 9,10 | 9,16 | -1,89% | - |
| 13.02.2026 | 9,25 | 9,43 | 9,14 | 9,33 | 1,66% | - |
| 12.02.2026 | 9,29 | 9,51 | 9,18 | 9,18 | -0,37% | - |
| 11.02.2026 | 9,80 | 9,82 | 9,21 | 9,21 | -5,89% | - |
| 10.02.2026 | 9,72 | 9,94 | 9,55 | 9,79 | 0,62% | - |
| 09.02.2026 | 9,84 | 9,99 | 9,52 | 9,73 | -0,44% | - |
| 06.02.2026 | 10,26 | 10,27 | 9,67 | 9,77 | -3,80% | - |
| 05.02.2026 | 9,78 | 10,29 | 9,76 | 10,16 | 3,96% | - |
| 04.02.2026 | 10,31 | 10,33 | 9,73 | 9,77 | -3,90% | - |
| 03.02.2026 | 11,33 | 11,36 | 10,17 | 10,17 | -10,10% | - |
| 02.02.2026 | 11,01 | 11,37 | 11,00 | 11,31 | 1,69% | - |
| 30.01.2026 | 11,09 | 11,36 | 11,08 | 11,13 | -0,18% | - |
| 29.01.2026 | 11,64 | 11,68 | 10,98 | 11,15 | -4,24% | - |
| 28.01.2026 | 11,55 | 11,77 | 11,46 | 11,64 | 1,66% | - |
| 27.01.2026 | 12,18 | 12,70 | 11,42 | 11,45 | -5,00% | - |
| 26.01.2026 | 11,92 | 12,18 | 11,86 | 12,05 | 1,52% | - |
| 23.01.2026 | 11,87 | 12,01 | 11,78 | 11,87 | 0,68% | - |
| 22.01.2026 | 12,06 | 12,07 | 11,62 | 11,79 | -2,16% | - |
| 21.01.2026 | 12,10 | 12,14 | 11,81 | 12,05 | 0,77% | - |
| 20.01.2026 | 12,09 | 12,17 | 11,95 | 11,96 | -0,80% | - |
| 19.01.2026 | 11,93 | 12,24 | 11,92 | 12,06 | -0,86% | - |
| 16.01.2026 | 12,15 | 12,17 | 11,91 | 12,16 | 0,21% | - |
| 15.01.2026 | 12,28 | 12,43 | 12,05 | 12,14 | -0,76% | - |
| 14.01.2026 | 12,91 | 12,92 | 12,20 | 12,23 | -5,10% | - |
| 13.01.2026 | 12,96 | 13,11 | 12,79 | 12,89 | -0,35% | - |
| 12.01.2026 | 12,54 | 13,03 | 12,52 | 12,93 | 3,65% | - |
| 09.01.2026 | 12,52 | 12,64 | 12,41 | 12,48 | 0,40% | - |
| 08.01.2026 | 12,31 | 12,52 | 12,28 | 12,43 | 0,12% | - |
| 07.01.2026 | 12,46 | 12,57 | 12,39 | 12,41 | 0,36% | - |
| 06.01.2026 | 12,48 | 12,50 | 12,23 | 12,37 | 0,04% | - |
| 05.01.2026 | 12,32 | 12,46 | 12,10 | 12,36 | 1,52% | - |
| 02.01.2026 | 12,43 | 12,66 | 12,14 | 12,18 | -2,09% | 5.238,00 |
| 30.12.2025 | 12,37 | 12,56 | 12,37 | 12,44 | 0,81% | - |
| 29.12.2025 | 12,66 | 12,66 | 12,34 | 12,34 | -1,52% | - |
| 23.12.2025 | 12,38 | 12,61 | 12,37 | 12,53 | 1,79% | - |
| 22.12.2025 | 12,50 | 12,56 | 12,31 | 12,31 | -1,16% | 300,00 |
| 19.12.2025 | 12,44 | 12,46 | 12,44 | 12,45 | 1,76% | - |
| 17.12.2025 | 12,29 | 12,50 | 12,24 | 12,24 | 0,16% | - |
| 16.12.2025 | 12,39 | 12,47 | 12,22 | 12,22 | -1,79% | - |
| 15.12.2025 | 12,23 | 12,64 | 12,22 | 12,44 | -0,03% | - |
| 12.12.2025 | 12,17 | 12,47 | 12,16 | 12,44 | 2,11% | - |
| 11.12.2025 | 12,18 | 12,34 | 12,18 | 12,19 | -1,56% | - |
| 10.12.2025 | 12,37 | 12,38 | 12,36 | 12,38 | 0,72% | - |
| 09.12.2025 | 12,14 | 12,73 | 12,14 | 12,29 | 1,49% | - |
| 08.12.2025 | 12,16 | 12,40 | 12,11 | 12,11 | 1,42% | - |
| 05.12.2025 | 12,13 | 12,39 | 11,94 | 11,94 | -1,97% | - |
| 04.12.2025 | 12,22 | 12,42 | 12,08 | 12,18 | 0,62% | - |
| 03.12.2025 | 12,10 | 12,26 | 12,10 | 12,11 | 0,04% | - |
| 02.12.2025 | 12,13 | 12,34 | 12,04 | 12,10 | -1,14% | - |
| 01.12.2025 | 12,31 | 12,34 | 12,16 | 12,24 | 1,03% | - |
| 28.11.2025 | 12,15 | 12,38 | 12,12 | 12,12 | 0,25% | - |
| 27.11.2025 | 12,12 | 12,36 | 12,09 | 12,09 | 1,85% | - |
| 26.11.2025 | 12,32 | 12,45 | 11,87 | 11,87 | -4,20% | - |
| 25.11.2025 | 12,32 | 12,53 | 12,31 | 12,39 | 2,61% | - |
| 24.11.2025 | 12,10 | 12,54 | 12,07 | 12,07 | 1,43% | - |
| 21.11.2025 | 12,25 | 12,46 | 11,90 | 11,90 | -3,72% | - |
| 20.11.2025 | 12,34 | 12,68 | 12,22 | 12,36 | -0,96% | - |
| 19.11.2025 | 12,29 | 13,16 | 12,14 | 12,48 | 4,39% | - |
| 18.11.2025 | 12,39 | 12,41 | 11,88 | 11,96 | -1,69% | - |
| 17.11.2025 | 12,24 | 12,50 | 12,16 | 12,16 | 1,38% | - |
| 14.11.2025 | 12,40 | 12,50 | 12,00 | 12,00 | -3,62% | - |
| 13.11.2025 | 12,63 | 12,90 | 12,45 | 12,45 | 0,69% | - |
| 12.11.2025 | 12,76 | 12,90 | 12,36 | 12,36 | -1,08% | - |
| 11.11.2025 | 12,57 | 12,95 | 12,50 | 12,50 | 1,79% | - |
| 10.11.2025 | 12,53 | 12,80 | 12,28 | 12,28 | -0,08% | - |
| 07.11.2025 | 12,62 | 12,86 | 12,29 | 12,29 | -0,49% | - |
| 06.11.2025 | 13,12 | 13,28 | 12,35 | 12,35 | -3,97% | - |
| 05.11.2025 | 13,11 | 13,34 | 12,86 | 12,86 | -1,46% | - |
| 04.11.2025 | 13,24 | 13,43 | 13,04 | 13,05 | 1,01% | - |
| 03.11.2025 | 13,02 | 13,43 | 12,92 | 12,92 | 1,37% | - |
| 31.10.2025 | 13,16 | 13,19 | 12,74 | 12,74 | 0,31% | - |
| 30.10.2025 | 12,97 | 13,23 | 12,70 | 12,70 | -2,53% | - |
| 29.10.2025 | 13,30 | 13,47 | 12,94 | 13,03 | -0,15% | - |
| 28.10.2025 | 13,47 | 13,54 | 13,05 | 13,05 | -2,39% | - |
| 27.10.2025 | 13,44 | 13,54 | 13,30 | 13,37 | -0,56% | - |
| 24.10.2025 | 13,34 | 13,63 | 13,33 | 13,45 | 2,63% | - |
| 23.10.2025 | 13,43 | 13,64 | 13,10 | 13,10 | -2,09% | - |
| 22.10.2025 | 13,32 | 13,64 | 13,14 | 13,38 | 2,41% | - |
| 21.10.2025 | 13,02 | 13,40 | 13,01 | 13,07 | 1,55% | - |
| 20.10.2025 | 13,04 | 13,19 | 12,87 | 12,87 | 1,22% | - |
| 17.10.2025 | 13,28 | 13,28 | 12,71 | 12,71 | -3,57% | - |
| 16.10.2025 | 13,38 | 13,47 | 13,18 | 13,18 | 0,19% | - |
| 15.10.2025 | 13,25 | 13,50 | 13,16 | 13,16 | 2,21% | - |
| 14.10.2025 | 13,22 | 13,39 | 12,87 | 12,87 | 0,08% | - |
| 13.10.2025 | 12,94 | 13,31 | 12,86 | 12,86 | -1,42% | - |
| 10.10.2025 | 12,72 | 13,33 | 12,71 | 13,05 | 4,82% | - |
| 09.10.2025 | 12,73 | 12,97 | 12,45 | 12,45 | -1,89% | - |
| 08.10.2025 | 12,68 | 13,12 | 12,67 | 12,69 | 1,04% | - |
| 07.10.2025 | 12,64 | 12,91 | 12,56 | 12,56 | 0,04% | - |
| 06.10.2025 | 12,58 | 12,82 | 12,55 | 12,55 | 1,91% | - |
| 03.10.2025 | 12,56 | 12,76 | 12,32 | 12,32 | 0,29% | - |
| 02.10.2025 | 12,52 | 12,70 | 12,28 | 12,28 | 0,37% | - |
| 01.10.2025 | 12,55 | 12,76 | 12,24 | 12,24 | -0,65% | - |
| 30.09.2025 | 12,36 | 12,77 | 12,32 | 12,32 | 1,19% | - |
| 29.09.2025 | 12,25 | 12,51 | 12,17 | 12,17 | 1,71% | - |
| 26.09.2025 | 12,45 | 12,45 | 11,97 | 11,97 | -0,62% | - |