12,950€
-1,89%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 13,25 | 13,35 | 12,75 | 12,95 | -2,26% | - |
| 27.08.2026 | 13,00 | 13,25 | 12,55 | 13,25 | 6,00% | 49.521,00 |
| 26.08.2026 | 12,70 | 13,00 | 12,40 | 12,50 | -3,85% | - |
| 25.08.2026 | 13,05 | 13,15 | 12,75 | 13,00 | -0,38% | - |
| 24.08.2026 | 12,95 | 13,05 | 12,75 | 13,05 | 1,16% | - |
| 21.08.2026 | 12,75 | 12,95 | 12,65 | 12,90 | 1,18% | - |
| 20.08.2026 | 12,55 | 12,85 | 12,45 | 12,75 | 1,59% | - |
| 19.08.2026 | 12,55 | 12,65 | 12,35 | 12,55 | 0,00% | - |
| 18.08.2026 | 12,25 | 12,65 | 12,25 | 12,55 | 1,62% | - |
| 17.08.2026 | 12,35 | 12,45 | 12,25 | 12,35 | 0,00% | - |
| 14.08.2026 | 12,15 | 12,60 | 12,15 | 12,35 | 1,23% | - |
| 13.08.2026 | 12,05 | 12,20 | 11,95 | 12,20 | 1,67% | - |
| 12.08.2026 | 12,25 | 12,30 | 12,00 | 12,00 | -1,64% | - |
| 11.08.2026 | 12,35 | 12,45 | 12,15 | 12,20 | -1,21% | - |
| 10.08.2026 | 12,35 | 12,45 | 12,15 | 12,35 | 0,00% | - |
| 07.08.2026 | 12,05 | 12,45 | 12,05 | 12,35 | 2,49% | - |
| 06.08.2026 | 11,95 | 12,15 | 11,90 | 12,05 | 0,84% | - |
| 05.08.2026 | 11,85 | 12,15 | 11,75 | 11,95 | 0,84% | - |
| 04.08.2026 | 11,75 | 11,95 | 11,65 | 11,85 | 0,85% | - |
| 03.08.2026 | 11,45 | 11,95 | 11,35 | 11,75 | 3,52% | - |
| 31.07.2026 | 11,35 | 11,65 | 11,25 | 11,35 | 0,00% | - |
| 30.07.2026 | 11,65 | 11,85 | 11,35 | 11,35 | -2,58% | - |
| 29.07.2026 | 11,10 | 12,05 | 11,05 | 11,65 | 5,91% | - |
| 28.07.2026 | 10,65 | 11,15 | 10,45 | 11,00 | 3,29% | - |
| 27.07.2026 | 10,15 | 10,65 | 10,15 | 10,65 | 5,97% | - |
| 24.07.2026 | 9,63 | 10,15 | 9,63 | 10,05 | 4,15% | 9.000,00 |
| 23.07.2026 | 9,78 | 9,80 | 9,60 | 9,65 | -1,53% | - |
| 22.07.2026 | 9,93 | 9,95 | 9,65 | 9,80 | -1,01% | - |
| 21.07.2026 | 10,15 | 10,15 | 9,80 | 9,90 | -1,49% | - |
| 20.07.2026 | 9,98 | 10,15 | 9,93 | 10,05 | 0,75% | - |
| 17.07.2026 | 9,98 | 10,25 | 9,95 | 9,98 | -0,25% | - |
| 16.07.2026 | 10,15 | 10,25 | 9,98 | 10,00 | -1,48% | - |
| 15.07.2026 | 10,05 | 10,25 | 9,90 | 10,15 | 2,01% | - |
| 14.07.2026 | 10,05 | 10,15 | 9,75 | 9,95 | -0,75% | - |
| 13.07.2026 | 9,78 | 10,10 | 9,73 | 10,03 | 1,78% | - |
| 10.07.2026 | 9,73 | 9,95 | 9,73 | 9,85 | 1,03% | - |
| 09.07.2026 | 9,68 | 9,80 | 9,55 | 9,75 | 1,04% | - |
| 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% | - |