19,660€
0,59%
Echtzeit-Aktienkurs AB SAGAX B
Bid:
Ask:
Aktienkurse zur AB SAGAX B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.05.2025 | 18,71 | 18,92 | 18,61 | 18,62 | -0,59% | - |
| 27.05.2025 | 18,95 | 19,26 | 18,59 | 18,73 | -1,13% | - |
| 26.05.2025 | 18,69 | 18,95 | 18,54 | 18,95 | 2,29% | - |
| 23.05.2025 | 18,40 | 18,75 | 18,33 | 18,52 | 0,68% | - |
| 22.05.2025 | 19,16 | 19,17 | 18,40 | 18,40 | -3,89% | - |
| 21.05.2025 | 19,28 | 19,40 | 18,74 | 19,14 | -0,83% | - |
| 20.05.2025 | 18,93 | 19,36 | 18,92 | 19,30 | 1,79% | - |
| 19.05.2025 | 18,81 | 19,02 | 18,43 | 18,96 | 0,45% | - |
| 16.05.2025 | 18,94 | 19,32 | 18,85 | 18,88 | -0,29% | - |
| 15.05.2025 | 19,07 | 19,38 | 18,91 | 18,93 | -0,86% | - |
| 14.05.2025 | 19,24 | 19,58 | 19,03 | 19,10 | -0,73% | - |
| 13.05.2025 | 19,28 | 19,40 | 19,08 | 19,24 | -0,36% | - |
| 12.05.2025 | 19,66 | 19,71 | 18,93 | 19,31 | -1,03% | - |
| 09.05.2025 | 19,29 | 19,52 | 18,83 | 19,51 | 1,40% | - |
| 08.05.2025 | 19,83 | 19,83 | 19,24 | 19,24 | -2,78% | - |
| 07.05.2025 | 19,86 | 19,91 | 19,53 | 19,79 | 0,05% | - |
| 06.05.2025 | 20,09 | 20,17 | 19,60 | 19,78 | -1,79% | - |
| 05.05.2025 | 20,11 | 20,33 | 19,96 | 20,14 | -0,10% | - |
| 02.05.2025 | 20,12 | 20,27 | 19,67 | 20,16 | 0,70% | - |
| 30.04.2025 | 19,60 | 20,03 | 19,49 | 20,02 | 1,99% | - |
| 29.04.2025 | 19,59 | 19,91 | 19,58 | 19,63 | 0,03% | - |
| 28.04.2025 | 19,64 | 19,74 | 19,40 | 19,62 | -0,48% | - |
| 25.04.2025 | 19,69 | 19,89 | 19,62 | 19,72 | 0,15% | - |
| 24.04.2025 | 19,56 | 20,06 | 19,42 | 19,69 | 0,66% | - |
| 23.04.2025 | 20,03 | 20,22 | 19,55 | 19,56 | -1,11% | - |
| 22.04.2025 | 19,21 | 19,98 | 19,09 | 19,78 | 2,30% | - |
| 17.04.2025 | 19,21 | 19,35 | 18,85 | 19,33 | 1,34% | - |
| 16.04.2025 | 18,68 | 19,21 | 18,65 | 19,08 | 1,06% | - |
| 15.04.2025 | 18,15 | 18,91 | 18,15 | 18,88 | 4,02% | - |
| 14.04.2025 | 17,79 | 18,36 | 17,73 | 18,15 | 2,34% | - |
| 11.04.2025 | 17,31 | 17,75 | 17,07 | 17,73 | 2,87% | - |
| 10.04.2025 | 16,42 | 17,85 | 16,41 | 17,24 | 4,30% | - |
| 09.04.2025 | 16,93 | 17,02 | 15,70 | 16,53 | -2,99% | - |
| 08.04.2025 | 17,39 | 17,46 | 16,64 | 17,04 | -0,99% | - |
| 07.04.2025 | 18,10 | 18,39 | 17,15 | 17,21 | -6,44% | - |
| 04.04.2025 | 20,01 | 20,22 | 18,25 | 18,39 | -8,03% | - |
| 03.04.2025 | 19,46 | 20,69 | 19,38 | 20,00 | 1,39% | - |
| 02.04.2025 | 19,66 | 19,73 | 19,47 | 19,72 | 0,28% | - |
| 01.04.2025 | 19,38 | 19,77 | 19,36 | 19,67 | 1,37% | - |
| 31.03.2025 | 19,63 | 19,70 | 18,88 | 19,40 | -1,02% | - |
| 28.03.2025 | 19,02 | 19,78 | 19,00 | 19,60 | 2,81% | - |
| 27.03.2025 | 19,00 | 19,13 | 18,81 | 19,07 | 0,42% | - |
| 26.03.2025 | 18,91 | 19,00 | 18,70 | 18,99 | 0,26% | - |
| 25.03.2025 | 18,60 | 18,95 | 18,39 | 18,94 | 1,80% | - |
| 24.03.2025 | 18,93 | 18,98 | 18,44 | 18,60 | -1,64% | - |
| 21.03.2025 | 18,97 | 18,99 | 18,71 | 18,91 | -0,37% | - |
| 20.03.2025 | 18,91 | 19,22 | 18,76 | 18,98 | 0,37% | - |
| 19.03.2025 | 18,85 | 19,02 | 18,76 | 18,91 | 0,16% | - |
| 18.03.2025 | 19,01 | 19,14 | 18,80 | 18,88 | -0,74% | - |
| 17.03.2025 | 18,98 | 19,11 | 18,78 | 19,02 | 0,00% | - |
| 14.03.2025 | 18,44 | 19,05 | 18,42 | 19,02 | 3,15% | - |
| 13.03.2025 | 18,69 | 18,74 | 18,42 | 18,44 | -1,31% | - |
| 12.03.2025 | 18,92 | 19,25 | 18,65 | 18,69 | -1,16% | - |
| 11.03.2025 | 19,23 | 19,54 | 18,85 | 18,91 | -1,43% | - |
| 10.03.2025 | 19,61 | 19,75 | 19,18 | 19,18 | -2,14% | - |
| 07.03.2025 | 19,21 | 19,71 | 19,07 | 19,60 | 2,06% | - |
| 06.03.2025 | 19,98 | 20,03 | 19,01 | 19,21 | -3,81% | - |
| 05.03.2025 | 20,50 | 20,54 | 19,74 | 19,97 | -2,28% | - |
| 04.03.2025 | 20,39 | 20,56 | 20,28 | 20,43 | 0,20% | - |
| 03.03.2025 | 20,08 | 20,39 | 19,83 | 20,39 | 1,47% | - |
| 28.02.2025 | 19,82 | 20,10 | 19,55 | 20,10 | 1,49% | - |
| 27.02.2025 | 19,90 | 19,99 | 19,71 | 19,80 | -0,50% | - |
| 26.02.2025 | 19,91 | 20,16 | 19,90 | 19,90 | -0,20% | - |
| 25.02.2025 | 20,00 | 20,30 | 19,89 | 19,94 | -0,18% | - |
| 24.02.2025 | 19,70 | 20,50 | 19,69 | 19,98 | 1,45% | - |
| 21.02.2025 | 19,92 | 20,20 | 19,63 | 19,69 | -1,03% | - |
| 20.02.2025 | 19,92 | 20,02 | 19,79 | 19,90 | -0,13% | - |
| 19.02.2025 | 20,49 | 20,51 | 19,71 | 19,92 | -2,88% | - |
| 18.02.2025 | 20,85 | 20,88 | 20,39 | 20,51 | -1,72% | - |
| 17.02.2025 | 21,05 | 21,13 | 20,83 | 20,87 | -1,04% | - |
| 14.02.2025 | 21,21 | 21,25 | 20,86 | 21,09 | -0,57% | - |
| 13.02.2025 | 20,50 | 21,21 | 20,48 | 21,21 | 3,46% | - |
| 12.02.2025 | 20,79 | 20,96 | 20,27 | 20,50 | -1,49% | - |
| 11.02.2025 | 21,33 | 21,35 | 20,70 | 20,81 | -2,62% | - |
| 10.02.2025 | 21,07 | 21,37 | 21,01 | 21,37 | 1,42% | - |
| 07.02.2025 | 21,62 | 21,65 | 20,94 | 21,07 | -2,54% | - |
| 06.02.2025 | 21,55 | 21,67 | 21,24 | 21,62 | 0,09% | - |
| 05.02.2025 | 20,97 | 21,61 | 20,91 | 21,60 | 3,10% | - |