18,535€
-7,30%
Echtzeit-Aktienkurs AB SAGAX B
Bid:
Ask:
Aktienkurse zur AB SAGAX B Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 20,01 | 20,22 | 18,25 | 18,56 | -7,20% | - |
| 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% | - |
| 04.02.2025 | 21,10 | 21,24 | 20,86 | 20,95 | -0,80% | - |
| 03.02.2025 | 21,24 | 21,26 | 20,68 | 21,12 | -0,56% | - |
| 31.01.2025 | 21,47 | 21,53 | 21,03 | 21,24 | -0,98% | - |
| 30.01.2025 | 21,00 | 21,55 | 20,98 | 21,45 | 2,24% | - |
| 29.01.2025 | 21,06 | 21,16 | 20,84 | 20,98 | -0,19% | - |
| 28.01.2025 | 20,88 | 21,07 | 20,68 | 21,02 | 0,57% | - |
| 27.01.2025 | 20,54 | 21,05 | 20,44 | 20,90 | 1,36% | - |
| 24.01.2025 | 20,72 | 20,88 | 20,44 | 20,62 | -0,39% | - |
| 23.01.2025 | 20,35 | 20,73 | 20,26 | 20,70 | 1,77% | - |
| 22.01.2025 | 20,36 | 20,55 | 20,27 | 20,34 | -0,20% | - |
| 21.01.2025 | 20,07 | 20,39 | 20,00 | 20,38 | 1,07% | - |
| 20.01.2025 | 20,49 | 20,54 | 20,08 | 20,17 | -1,73% | - |