9,750€
1,04%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 9,68 | 9,70 | 9,55 | 9,68 | 0,26% | - |
| 08.07.2026 | 9,93 | 9,98 | 9,60 | 9,65 | -3,26% | 420,00 |
| 07.07.2026 | 9,88 | 10,15 | 9,88 | 9,98 | 0,76% | - |
| 06.07.2026 | 9,83 | 9,98 | 9,78 | 9,90 | 1,02% | - |
| 03.07.2026 | 9,88 | 9,93 | 9,80 | 9,80 | -0,51% | - |
| 02.07.2026 | 9,93 | 9,98 | 9,75 | 9,85 | -1,01% | - |
| 01.07.2026 | 9,58 | 9,98 | 9,50 | 9,95 | 3,65% | - |
| 30.06.2026 | 9,73 | 9,73 | 9,55 | 9,60 | -1,03% | - |
| 29.06.2026 | 9,63 | 9,70 | 9,50 | 9,70 | 1,57% | - |
| 26.06.2026 | 9,28 | 9,55 | 9,15 | 9,55 | 2,14% | - |
| 25.06.2026 | 9,48 | 9,68 | 9,25 | 9,35 | -1,06% | - |
| 24.06.2026 | 9,58 | 9,58 | 9,30 | 9,45 | 0,00% | - |
| 23.06.2026 | 9,28 | 9,53 | 9,23 | 9,45 | 0,80% | 6.096,00 |
| 22.06.2026 | 9,38 | 9,55 | 9,33 | 9,38 | 0,27% | - |
| 19.06.2026 | 9,33 | 9,45 | 9,30 | 9,35 | 1,36% | 8.250,00 |
| 18.06.2026 | 9,63 | 9,68 | 9,20 | 9,23 | -3,91% | - |
| 17.06.2026 | 9,48 | 9,78 | 9,48 | 9,60 | 1,59% | - |
| 16.06.2026 | 9,63 | 9,68 | 9,45 | 9,45 | -2,07% | - |
| 15.06.2026 | 9,68 | 9,75 | 9,55 | 9,65 | 1,05% | - |
| 12.06.2026 | 9,70 | 9,73 | 9,30 | 9,55 | -1,55% | - |
| 11.06.2026 | 9,83 | 9,88 | 9,45 | 9,70 | -1,02% | - |
| 10.06.2026 | 9,93 | 9,98 | 9,65 | 9,80 | -1,75% | 680,00 |
| 09.06.2026 | 10,05 | 10,05 | 9,80 | 9,98 | -0,75% | - |
| 08.06.2026 | 10,05 | 10,15 | 9,95 | 10,05 | 0,50% | - |
| 05.06.2026 | 10,25 | 10,55 | 10,00 | 10,00 | -1,96% | 10.000,00 |
| 04.06.2026 | 9,93 | 10,30 | 9,90 | 10,20 | 3,03% | - |
| 03.06.2026 | 10,15 | 10,25 | 9,90 | 9,90 | -3,41% | - |
| 02.06.2026 | 10,55 | 10,75 | 10,05 | 10,25 | -2,84% | - |
| 01.06.2026 | 9,80 | 10,55 | 9,80 | 10,55 | 7,93% | 4.950,00 |
| 29.05.2026 | 9,78 | 9,83 | 9,50 | 9,78 | -0,26% | - |
| 28.05.2026 | 9,88 | 9,95 | 9,75 | 9,80 | -1,51% | - |
| 27.05.2026 | 10,25 | 10,25 | 9,85 | 9,95 | -2,93% | 2.800,00 |
| 26.05.2026 | 10,55 | 10,55 | 10,15 | 10,25 | -2,84% | - |
| 25.05.2026 | 10,35 | 10,55 | 10,35 | 10,55 | 2,93% | - |
| 22.05.2026 | 10,45 | 10,65 | 10,25 | 10,25 | -1,91% | - |
| 21.05.2026 | 10,30 | 11,25 | 10,15 | 10,45 | 0,97% | 6.600,00 |
| 20.05.2026 | 10,55 | 10,55 | 10,15 | 10,35 | -1,90% | - |
| 19.05.2026 | 10,35 | 10,75 | 10,35 | 10,55 | 1,93% | - |
| 18.05.2026 | 9,93 | 10,45 | 9,88 | 10,35 | 3,50% | 21.075,00 |
| 15.05.2026 | 9,73 | 10,15 | 9,73 | 10,00 | 2,04% | 7.500,00 |
| 14.05.2026 | 9,88 | 9,98 | 9,80 | 9,80 | -0,51% | - |
| 13.05.2026 | 10,15 | 10,15 | 9,70 | 9,85 | -2,96% | - |
| 12.05.2026 | 10,05 | 10,25 | 9,98 | 10,15 | 0,00% | - |
| 11.05.2026 | 10,15 | 10,35 | 10,15 | 10,15 | -0,98% | - |
| 08.05.2026 | 10,25 | 10,35 | 10,15 | 10,25 | 0,00% | - |
| 07.05.2026 | 10,45 | 10,45 | 10,25 | 10,25 | -1,91% | - |
| 06.05.2026 | 10,75 | 10,75 | 10,35 | 10,45 | -1,88% | - |
| 05.05.2026 | 10,05 | 10,65 | 10,05 | 10,65 | 5,97% | - |
| 04.05.2026 | 10,35 | 10,40 | 10,03 | 10,05 | -2,43% | - |
| 30.04.2026 | 10,05 | 10,35 | 10,05 | 10,30 | 0,98% | - |
| 29.04.2026 | 10,45 | 10,45 | 10,15 | 10,20 | -1,45% | - |
| 28.04.2026 | 10,55 | 10,55 | 10,35 | 10,35 | -1,90% | - |
| 27.04.2026 | 10,55 | 10,65 | 10,45 | 10,55 | 0,00% | - |
| 24.04.2026 | 10,25 | 10,55 | 10,25 | 10,55 | 3,94% | - |
| 23.04.2026 | 10,55 | 10,55 | 10,15 | 10,15 | -5,58% | 1.269,00 |
| 22.04.2026 | 10,55 | 10,85 | 10,45 | 10,75 | 2,87% | 2.720,00 |
| 21.04.2026 | 10,55 | 10,65 | 10,45 | 10,45 | -0,95% | - |
| 20.04.2026 | 10,55 | 10,55 | 10,35 | 10,55 | -0,47% | 22.500,00 |
| 17.04.2026 | 10,35 | 10,85 | 10,35 | 10,60 | 2,42% | 6.698,00 |
| 16.04.2026 | 10,05 | 10,45 | 10,03 | 10,35 | 3,76% | 4.800,00 |
| 15.04.2026 | 9,73 | 10,15 | 9,73 | 9,98 | 2,84% | - |
| 14.04.2026 | 9,73 | 9,85 | 9,70 | 9,70 | -0,51% | - |
| 13.04.2026 | 9,23 | 9,75 | 9,23 | 9,75 | 4,84% | - |
| 10.04.2026 | 9,58 | 9,80 | 9,30 | 9,30 | -2,62% | - |
| 09.04.2026 | 9,88 | 9,93 | 9,45 | 9,55 | -3,05% | 10.400,00 |
| 08.04.2026 | 10,35 | 10,45 | 9,85 | 9,85 | -1,25% | - |
| 07.04.2026 | 10,03 | 10,15 | 9,83 | 9,98 | 0,16% | - |
| 02.04.2026 | 9,62 | 9,99 | 9,61 | 9,96 | 1,15% | - |
| 01.04.2026 | 9,85 | 9,94 | 9,70 | 9,85 | 0,32% | - |
| 31.03.2026 | 9,66 | 9,83 | 9,59 | 9,82 | 2,62% | - |
| 30.03.2026 | 9,33 | 9,66 | 9,32 | 9,56 | 2,77% | - |
| 27.03.2026 | 9,48 | 9,61 | 9,31 | 9,31 | -1,58% | - |
| 26.03.2026 | 9,40 | 9,56 | 9,28 | 9,46 | -0,07% | - |
| 25.03.2026 | 9,51 | 9,61 | 9,40 | 9,46 | -0,41% | - |
| 24.03.2026 | 9,58 | 9,66 | 9,35 | 9,50 | -1,57% | - |
| 23.03.2026 | 9,57 | 9,92 | 9,56 | 9,65 | -0,52% | - |
| 20.03.2026 | 9,85 | 9,92 | 9,67 | 9,70 | -0,97% | - |
| 19.03.2026 | 9,64 | 9,90 | 9,62 | 9,80 | 1,53% | - |
| 18.03.2026 | 10,02 | 10,03 | 9,65 | 9,65 | -3,36% | - |
| 17.03.2026 | 9,79 | 10,00 | 9,77 | 9,99 | 1,21% | - |
| 16.03.2026 | 9,94 | 9,95 | 9,73 | 9,87 | 0,29% | - |
| 13.03.2026 | 9,75 | 9,97 | 9,69 | 9,84 | 0,92% | 16.500,00 |
| 12.03.2026 | 9,81 | 9,99 | 9,62 | 9,75 | -1,59% | - |
| 11.03.2026 | 9,68 | 9,94 | 9,59 | 9,91 | 2,70% | - |
| 10.03.2026 | 9,96 | 10,01 | 9,59 | 9,65 | -2,95% | - |
| 09.03.2026 | 9,63 | 9,98 | 9,61 | 9,94 | 1,47% | - |
| 06.03.2026 | 9,80 | 9,90 | 9,66 | 9,79 | 0,45% | 14.190,00 |
| 05.03.2026 | 9,73 | 9,87 | 9,55 | 9,75 | -0,46% | - |
| 04.03.2026 | 9,82 | 9,93 | 9,57 | 9,80 | -0,40% | - |
| 03.03.2026 | 9,68 | 9,95 | 9,58 | 9,83 | 0,51% | 51.000,00 |
| 02.03.2026 | 9,62 | 10,10 | 9,42 | 9,78 | 3,14% | - |
| 27.02.2026 | 9,56 | 9,60 | 9,40 | 9,49 | -0,13% | - |
| 26.02.2026 | 9,27 | 9,68 | 9,26 | 9,50 | 2,14% | - |
| 25.02.2026 | 9,08 | 9,31 | 9,08 | 9,30 | 2,32% | 28.117,00 |
| 24.02.2026 | 9,03 | 9,23 | 8,89 | 9,09 | 0,78% | - |
| 23.02.2026 | 9,39 | 9,44 | 8,95 | 9,02 | -4,09% | - |
| 20.02.2026 | 9,27 | 9,57 | 9,26 | 9,40 | 1,73% | - |
| 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% | - |