19,710€
-0,38%
Echtzeit-Aktienkurs AB SAGAX B
Bid:
Ask:
Aktienkurse zur AB SAGAX B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 19,80 | 20,18 | 19,76 | 19,83 | 0,23% | - |
| 14.10.2025 | 18,99 | 19,94 | 18,90 | 19,79 | 3,75% | - |
| 13.10.2025 | 18,33 | 19,08 | 18,32 | 19,07 | 4,18% | - |
| 10.10.2025 | 17,99 | 18,76 | 17,96 | 18,31 | 1,86% | - |
| 09.10.2025 | 18,13 | 18,25 | 17,87 | 17,97 | -0,75% | - |
| 08.10.2025 | 18,16 | 18,27 | 17,99 | 18,11 | -0,30% | - |
| 07.10.2025 | 18,10 | 18,28 | 18,04 | 18,16 | 0,25% | - |
| 06.10.2025 | 17,97 | 18,21 | 17,87 | 18,12 | 1,17% | - |
| 03.10.2025 | 17,74 | 18,05 | 17,67 | 17,91 | 0,96% | - |
| 02.10.2025 | 17,99 | 18,11 | 17,62 | 17,74 | -1,20% | - |
| 01.10.2025 | 17,77 | 18,03 | 17,66 | 17,95 | 0,96% | - |
| 30.09.2025 | 17,68 | 17,80 | 17,45 | 17,78 | 0,79% | - |
| 29.09.2025 | 17,66 | 17,97 | 17,64 | 17,64 | 0,06% | - |
| 26.09.2025 | 17,36 | 17,69 | 17,36 | 17,63 | 1,50% | - |
| 25.09.2025 | 17,77 | 17,81 | 17,33 | 17,37 | -2,17% | - |
| 24.09.2025 | 17,97 | 18,05 | 17,74 | 17,76 | -1,06% | - |
| 23.09.2025 | 17,79 | 18,22 | 17,72 | 17,95 | 0,84% | - |
| 22.09.2025 | 18,34 | 18,38 | 17,75 | 17,80 | -3,00% | - |
| 19.09.2025 | 18,60 | 18,72 | 18,33 | 18,35 | -1,24% | - |
| 18.09.2025 | 18,65 | 18,85 | 18,48 | 18,58 | -0,30% | - |
| 17.09.2025 | 18,44 | 18,77 | 18,36 | 18,63 | 1,14% | - |
| 16.09.2025 | 18,94 | 19,06 | 18,39 | 18,42 | -2,62% | - |
| 15.09.2025 | 18,66 | 19,09 | 18,55 | 18,92 | 2,27% | - |
| 12.09.2025 | 18,45 | 18,64 | 18,38 | 18,50 | 0,87% | - |
| 11.09.2025 | 18,37 | 18,47 | 18,19 | 18,34 | -0,30% | - |
| 10.09.2025 | 18,47 | 18,59 | 18,34 | 18,39 | -0,16% | - |
| 09.09.2025 | 18,44 | 18,59 | 18,30 | 18,42 | -0,16% | - |
| 08.09.2025 | 18,45 | 18,54 | 18,22 | 18,45 | 0,00% | - |
| 05.09.2025 | 18,12 | 18,53 | 18,07 | 18,45 | 1,96% | - |
| 04.09.2025 | 17,98 | 18,32 | 17,89 | 18,10 | 0,72% | - |
| 03.09.2025 | 17,92 | 18,13 | 17,86 | 17,97 | 0,25% | - |
| 02.09.2025 | 18,50 | 18,51 | 17,78 | 17,92 | -3,29% | - |
| 01.09.2025 | 18,52 | 18,78 | 18,46 | 18,53 | 0,16% | - |
| 29.08.2025 | 18,55 | 18,77 | 18,47 | 18,50 | -0,38% | - |
| 28.08.2025 | 18,88 | 19,09 | 18,55 | 18,57 | -1,64% | - |
| 27.08.2025 | 18,78 | 19,25 | 18,72 | 18,88 | 0,48% | - |
| 26.08.2025 | 18,89 | 19,16 | 18,74 | 18,79 | -0,66% | - |
| 25.08.2025 | 19,17 | 19,18 | 18,90 | 18,92 | -1,38% | - |
| 22.08.2025 | 18,91 | 19,20 | 18,81 | 19,18 | 1,35% | - |
| 21.08.2025 | 19,01 | 19,08 | 18,84 | 18,93 | -0,47% | - |
| 20.08.2025 | 18,71 | 19,08 | 18,61 | 19,02 | 1,58% | - |
| 19.08.2025 | 18,53 | 18,81 | 18,46 | 18,72 | 1,03% | - |
| 18.08.2025 | 18,80 | 18,93 | 18,36 | 18,53 | -1,28% | - |
| 15.08.2025 | 18,92 | 18,99 | 18,74 | 18,77 | -0,74% | - |
| 14.08.2025 | 18,86 | 19,00 | 18,76 | 18,91 | 0,13% | - |
| 13.08.2025 | 19,04 | 19,11 | 18,66 | 18,89 | -0,74% | - |
| 12.08.2025 | 18,97 | 19,12 | 18,94 | 19,03 | 0,37% | - |
| 11.08.2025 | 19,14 | 19,23 | 18,94 | 18,96 | -0,84% | - |
| 08.08.2025 | 19,01 | 19,15 | 18,96 | 19,12 | 0,58% | - |
| 07.08.2025 | 18,65 | 19,08 | 18,60 | 19,01 | 2,12% | - |
| 06.08.2025 | 18,84 | 19,10 | 18,57 | 18,61 | -0,93% | - |
| 05.08.2025 | 18,89 | 19,08 | 18,77 | 18,79 | -0,40% | - |
| 04.08.2025 | 18,64 | 18,88 | 18,56 | 18,86 | 1,53% | - |
| 01.08.2025 | 18,59 | 18,61 | 18,26 | 18,58 | -0,08% | - |
| 31.07.2025 | 18,76 | 18,99 | 18,58 | 18,59 | -0,96% | - |
| 30.07.2025 | 18,92 | 18,93 | 18,62 | 18,77 | -0,69% | - |
| 29.07.2025 | 19,35 | 19,36 | 18,54 | 18,90 | -2,15% | - |
| 28.07.2025 | 19,34 | 19,63 | 19,22 | 19,32 | -0,10% | - |
| 25.07.2025 | 19,39 | 19,39 | 19,11 | 19,34 | -0,28% | - |
| 24.07.2025 | 19,12 | 19,41 | 19,02 | 19,39 | 1,44% | - |
| 23.07.2025 | 19,29 | 19,49 | 19,08 | 19,12 | -0,91% | - |
| 22.07.2025 | 19,27 | 19,35 | 19,15 | 19,29 | 0,13% | - |
| 21.07.2025 | 18,87 | 19,29 | 18,87 | 19,27 | 2,09% | - |
| 18.07.2025 | 18,57 | 18,94 | 18,55 | 18,87 | 1,81% | - |
| 17.07.2025 | 18,54 | 18,61 | 18,35 | 18,54 | -0,08% | - |
| 16.07.2025 | 18,79 | 18,85 | 18,53 | 18,55 | -1,22% | - |
| 15.07.2025 | 18,79 | 19,20 | 18,56 | 18,78 | -0,03% | - |
| 14.07.2025 | 18,96 | 19,42 | 18,60 | 18,79 | -1,29% | - |
| 11.07.2025 | 19,46 | 19,46 | 19,03 | 19,03 | -2,21% | - |
| 10.07.2025 | 19,22 | 19,46 | 19,20 | 19,46 | 1,28% | - |
| 09.07.2025 | 19,12 | 19,28 | 19,05 | 19,22 | 0,52% | - |
| 08.07.2025 | 19,22 | 19,22 | 18,87 | 19,12 | -0,52% | - |
| 07.07.2025 | 19,65 | 19,77 | 19,13 | 19,22 | -2,21% | - |
| 04.07.2025 | 19,75 | 19,77 | 19,51 | 19,65 | -0,51% | - |
| 03.07.2025 | 19,50 | 19,80 | 19,43 | 19,75 | 1,28% | - |
| 02.07.2025 | 19,58 | 19,65 | 19,40 | 19,50 | -0,23% | - |
| 01.07.2025 | 19,39 | 19,81 | 19,36 | 19,55 | 0,83% | - |
| 30.06.2025 | 19,66 | 20,04 | 19,32 | 19,39 | -1,37% | - |
| 27.06.2025 | 19,55 | 19,83 | 19,41 | 19,66 | 0,56% | - |
| 26.06.2025 | 19,21 | 19,67 | 19,21 | 19,55 | 1,77% | - |
| 25.06.2025 | 19,17 | 19,45 | 19,15 | 19,21 | 0,21% | - |
| 24.06.2025 | 19,35 | 19,66 | 19,14 | 19,17 | -0,36% | - |
| 23.06.2025 | 18,92 | 19,28 | 18,80 | 19,24 | 1,50% | - |
| 20.06.2025 | 19,12 | 19,22 | 18,94 | 18,95 | -0,37% | - |
| 19.06.2025 | 19,18 | 19,26 | 18,92 | 19,02 | -1,07% | - |
| 18.06.2025 | 19,09 | 19,27 | 18,97 | 19,23 | 0,87% | - |
| 17.06.2025 | 18,90 | 19,12 | 18,72 | 19,06 | 0,55% | - |
| 16.06.2025 | 18,46 | 18,97 | 18,31 | 18,96 | 2,85% | - |
| 13.06.2025 | 18,62 | 18,65 | 18,29 | 18,43 | -1,89% | - |
| 12.06.2025 | 19,16 | 19,22 | 18,68 | 18,79 | -2,14% | - |
| 11.06.2025 | 19,67 | 19,72 | 19,19 | 19,20 | -2,39% | - |
| 10.06.2025 | 19,60 | 19,68 | 19,42 | 19,67 | 0,43% | - |
| 09.06.2025 | 19,16 | 19,85 | 19,16 | 19,58 | 2,11% | - |
| 06.06.2025 | 19,34 | 19,34 | 19,12 | 19,18 | -0,70% | - |
| 05.06.2025 | 19,15 | 19,66 | 19,13 | 19,31 | 0,73% | - |
| 04.06.2025 | 18,85 | 19,18 | 18,73 | 19,17 | 1,86% | - |
| 03.06.2025 | 18,98 | 18,98 | 18,62 | 18,82 | -0,82% | - |
| 02.06.2025 | 19,23 | 19,31 | 18,88 | 18,98 | -1,58% | - |
| 30.05.2025 | 18,76 | 19,68 | 18,66 | 19,28 | 2,85% | - |
| 29.05.2025 | 18,71 | 19,01 | 18,68 | 18,75 | 0,67% | - |