12,278€
1,60%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.11.2025 | 12,15 | 12,30 | 12,14 | 12,14 | 0,48% | - |
| 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% | - |
| 25.09.2025 | 12,42 | 12,60 | 12,04 | 12,04 | -3,60% | - |
| 24.09.2025 | 12,56 | 12,74 | 12,43 | 12,49 | -0,79% | - |
| 23.09.2025 | 12,49 | 12,78 | 12,49 | 12,59 | 2,86% | - |
| 22.09.2025 | 12,55 | 12,75 | 12,24 | 12,24 | -2,00% | - |
| 19.09.2025 | 12,81 | 12,82 | 12,49 | 12,49 | -0,64% | - |
| 18.09.2025 | 12,46 | 12,89 | 12,46 | 12,57 | 1,74% | - |
| 17.09.2025 | 12,27 | 12,70 | 12,26 | 12,36 | 0,65% | - |
| 16.09.2025 | 12,26 | 12,60 | 12,25 | 12,28 | 2,21% | - |
| 15.09.2025 | 12,38 | 12,63 | 12,01 | 12,01 | -2,67% | - |
| 12.09.2025 | 12,42 | 12,65 | 12,34 | 12,34 | 1,52% | - |
| 11.09.2025 | 12,45 | 12,78 | 12,16 | 12,16 | -2,09% | - |
| 10.09.2025 | 12,78 | 13,01 | 12,42 | 12,42 | 0,24% | - |
| 09.09.2025 | 12,59 | 12,94 | 12,39 | 12,39 | -0,96% | - |
| 08.09.2025 | 12,44 | 12,64 | 12,43 | 12,51 | 2,84% | - |
| 05.09.2025 | 12,50 | 12,65 | 12,16 | 12,16 | -1,34% | - |
| 04.09.2025 | 12,54 | 12,63 | 12,33 | 12,33 | -0,88% | - |
| 03.09.2025 | 12,23 | 12,57 | 12,22 | 12,44 | 3,97% | - |
| 02.09.2025 | 12,64 | 12,68 | 11,96 | 11,96 | -2,49% | - |
| 01.09.2025 | 12,50 | 12,74 | 12,27 | 12,27 | -1,21% | - |
| 29.08.2025 | 12,49 | 12,67 | 12,42 | 12,42 | 0,16% | - |
| 28.08.2025 | 12,58 | 12,77 | 12,40 | 12,40 | 0,65% | - |
| 27.08.2025 | 12,63 | 12,78 | 12,32 | 12,32 | -1,68% | - |
| 26.08.2025 | 12,72 | 12,84 | 12,53 | 12,53 | -1,83% | - |
| 25.08.2025 | 12,77 | 12,83 | 12,73 | 12,76 | 0,87% | - |
| 22.08.2025 | 12,79 | 12,85 | 12,64 | 12,65 | -1,26% | - |
| 21.08.2025 | 12,83 | 13,00 | 12,64 | 12,81 | -0,10% | - |
| 20.08.2025 | 12,87 | 13,06 | 12,81 | 12,82 | -0,44% | - |
| 19.08.2025 | 12,57 | 12,94 | 12,57 | 12,88 | 2,49% | - |
| 18.08.2025 | 12,61 | 12,80 | 12,56 | 12,57 | -0,21% | - |
| 15.08.2025 | 12,64 | 12,86 | 12,59 | 12,59 | -0,76% | - |
| 14.08.2025 | 12,75 | 12,95 | 12,60 | 12,69 | -0,22% | - |
| 13.08.2025 | 12,63 | 12,89 | 12,61 | 12,72 | 0,79% | - |
| 12.08.2025 | 13,30 | 13,43 | 12,60 | 12,62 | -4,97% | - |
| 11.08.2025 | 13,35 | 13,56 | 13,26 | 13,28 | -0,54% | - |
| 08.08.2025 | 13,72 | 13,92 | 13,31 | 13,35 | -2,77% | - |
| 07.08.2025 | 13,56 | 13,92 | 13,53 | 13,73 | 1,46% | 100,00 |
| 06.08.2025 | 13,61 | 13,81 | 13,53 | 13,53 | -0,07% | - |
| 05.08.2025 | 13,63 | 13,91 | 13,53 | 13,54 | -0,15% | - |
| 04.08.2025 | 13,78 | 14,01 | 13,56 | 13,56 | -1,06% | - |
| 01.08.2025 | 14,08 | 14,15 | 13,70 | 13,71 | -3,29% | - |
| 31.07.2025 | 14,09 | 14,38 | 14,04 | 14,18 | 0,71% | - |
| 30.07.2025 | 14,57 | 15,54 | 13,92 | 14,08 | -3,42% | - |
| 29.07.2025 | 14,49 | 14,83 | 14,49 | 14,57 | 0,78% | - |
| 28.07.2025 | 14,16 | 14,87 | 14,16 | 14,46 | 0,24% | - |
| 25.07.2025 | 14,25 | 14,61 | 14,25 | 14,43 | 0,07% | - |
| 24.07.2025 | 14,51 | 14,57 | 14,25 | 14,42 | -0,52% | - |
| 23.07.2025 | 14,50 | 14,70 | 14,43 | 14,49 | 0,78% | - |
| 22.07.2025 | 14,51 | 14,63 | 14,34 | 14,38 | -1,00% | - |
| 21.07.2025 | 14,58 | 14,70 | 14,38 | 14,52 | -0,31% | - |
| 18.07.2025 | 14,53 | 14,73 | 14,41 | 14,57 | 0,43% | - |
| 17.07.2025 | 14,40 | 14,69 | 14,40 | 14,51 | 0,99% | - |
| 16.07.2025 | 14,19 | 14,52 | 14,18 | 14,36 | 1,06% | - |
| 15.07.2025 | 14,25 | 14,43 | 14,21 | 14,21 | -0,22% | - |
| 14.07.2025 | 14,19 | 14,35 | 14,13 | 14,25 | 0,42% | - |