18,490€
-2,27%
Echtzeit-Aktienkurs AB SAGAX B
Bid:
Ask:
Aktienkurse zur AB SAGAX B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 18,90 | 18,91 | 18,33 | 18,47 | -2,38% | - |
| 07.01.2026 | 17,97 | 18,93 | 17,84 | 18,92 | 5,29% | - |
| 06.01.2026 | 17,86 | 17,99 | 17,84 | 17,97 | 0,81% | - |
| 05.01.2026 | 17,94 | 18,17 | 17,55 | 17,83 | -0,22% | - |
| 02.01.2026 | 18,20 | 18,25 | 17,84 | 17,87 | -1,68% | - |
| 30.12.2025 | 18,18 | 18,30 | 18,14 | 18,17 | -0,06% | - |
| 29.12.2025 | 18,09 | 18,28 | 18,07 | 18,18 | 0,69% | - |
| 23.12.2025 | 17,93 | 18,23 | 17,92 | 18,06 | 0,81% | - |
| 22.12.2025 | 18,14 | 18,24 | 17,91 | 17,91 | -1,24% | - |
| 19.12.2025 | 18,28 | 18,34 | 17,94 | 18,14 | -0,74% | - |
| 18.12.2025 | 18,33 | 18,46 | 18,21 | 18,27 | -0,41% | - |
| 17.12.2025 | 18,19 | 18,38 | 18,02 | 18,35 | 1,05% | - |
| 16.12.2025 | 18,12 | 18,31 | 18,06 | 18,16 | 0,06% | - |
| 15.12.2025 | 18,19 | 18,38 | 18,12 | 18,15 | -0,08% | - |
| 12.12.2025 | 18,15 | 18,46 | 18,07 | 18,16 | 0,14% | - |
| 11.12.2025 | 18,21 | 18,22 | 17,97 | 18,14 | -0,68% | - |
| 10.12.2025 | 17,91 | 18,28 | 17,81 | 18,26 | 1,90% | - |
| 09.12.2025 | 18,16 | 18,24 | 17,84 | 17,92 | -1,54% | - |
| 08.12.2025 | 18,31 | 18,39 | 18,06 | 18,20 | -0,63% | - |
| 05.12.2025 | 18,21 | 18,57 | 18,17 | 18,32 | 0,69% | 800,00 |
| 04.12.2025 | 17,99 | 18,26 | 17,89 | 18,19 | 1,31% | - |
| 03.12.2025 | 18,02 | 18,13 | 17,88 | 17,96 | -0,36% | - |
| 02.12.2025 | 18,16 | 18,22 | 17,99 | 18,02 | -0,85% | - |
| 01.12.2025 | 18,42 | 18,43 | 18,06 | 18,18 | -1,57% | - |
| 28.11.2025 | 18,46 | 18,52 | 18,32 | 18,47 | 0,08% | - |
| 27.11.2025 | 18,45 | 18,50 | 18,33 | 18,45 | 0,00% | - |
| 26.11.2025 | 18,21 | 18,47 | 17,94 | 18,45 | 1,65% | - |
| 25.11.2025 | 18,09 | 18,18 | 17,90 | 18,15 | 0,33% | - |
| 24.11.2025 | 18,15 | 18,23 | 18,05 | 18,09 | 0,61% | - |
| 21.11.2025 | 17,81 | 18,13 | 17,77 | 17,98 | 0,50% | - |
| 20.11.2025 | 18,46 | 18,56 | 17,83 | 17,89 | -2,69% | - |
| 19.11.2025 | 18,35 | 18,51 | 18,22 | 18,39 | 0,00% | - |
| 18.11.2025 | 18,41 | 18,48 | 18,21 | 18,39 | -0,51% | - |
| 17.11.2025 | 18,56 | 18,85 | 18,46 | 18,48 | -0,32% | - |
| 14.11.2025 | 18,80 | 18,83 | 18,50 | 18,54 | -1,17% | - |
| 13.11.2025 | 18,86 | 19,15 | 18,75 | 18,76 | -0,37% | - |
| 12.11.2025 | 18,88 | 18,93 | 18,72 | 18,83 | -0,16% | - |
| 11.11.2025 | 18,75 | 18,90 | 18,56 | 18,86 | 0,53% | - |
| 10.11.2025 | 19,30 | 19,40 | 18,66 | 18,76 | -2,19% | - |
| 07.11.2025 | 19,04 | 19,18 | 18,96 | 19,18 | 0,76% | - |
| 06.11.2025 | 19,03 | 19,25 | 18,92 | 19,04 | -0,96% | - |
| 05.11.2025 | 19,15 | 19,31 | 19,06 | 19,22 | 0,18% | - |
| 04.11.2025 | 19,32 | 19,40 | 19,09 | 19,19 | -1,21% | - |
| 03.11.2025 | 19,46 | 19,69 | 19,35 | 19,42 | -0,26% | - |
| 31.10.2025 | 19,86 | 19,89 | 19,41 | 19,47 | -2,04% | - |
| 30.10.2025 | 19,97 | 19,99 | 19,76 | 19,88 | -0,35% | - |
| 29.10.2025 | 19,73 | 20,09 | 19,72 | 19,95 | 1,14% | - |
| 28.10.2025 | 20,22 | 20,22 | 19,72 | 19,72 | -2,52% | - |
| 27.10.2025 | 20,46 | 20,52 | 20,14 | 20,23 | -0,93% | - |
| 24.10.2025 | 20,38 | 20,65 | 19,88 | 20,42 | 0,25% | - |
| 23.10.2025 | 20,24 | 20,50 | 19,90 | 20,37 | 0,00% | - |
| 22.10.2025 | 20,57 | 20,73 | 20,31 | 20,37 | -1,12% | - |
| 21.10.2025 | 19,92 | 20,63 | 19,84 | 20,60 | 3,28% | - |
| 20.10.2025 | 19,65 | 19,95 | 19,49 | 19,95 | 1,60% | - |
| 17.10.2025 | 19,67 | 19,78 | 19,21 | 19,63 | -0,51% | - |
| 16.10.2025 | 19,68 | 19,86 | 19,63 | 19,73 | -0,50% | - |
| 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% | - |