11,805$
-0,21%
Echtzeit-Aktienkurs Saga Communications
Bid:
Ask:
Aktienkurse zur Saga Communications Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 11,89 | 11,95 | 11,50 | 11,70 | -1,10% | 190.418,00 |
| 11.12.2025 | 11,83 | 11,94 | 11,71 | 11,83 | -0,76% | 3.648,00 |
| 10.12.2025 | 11,69 | 12,00 | 11,66 | 11,92 | 1,02% | 9.428,00 |
| 09.12.2025 | 11,68 | 11,90 | 11,68 | 11,80 | 1,11% | 5.084,00 |
| 08.12.2025 | 11,54 | 11,69 | 11,54 | 11,67 | 1,39% | 6.529,00 |
| 05.12.2025 | 11,54 | 11,79 | 11,27 | 11,51 | -1,07% | 43.258,00 |
| 04.12.2025 | 11,69 | 12,00 | 11,51 | 11,64 | -2,88% | 14.419,00 |
| 03.12.2025 | 11,81 | 11,99 | 11,80 | 11,98 | 0,93% | 3.900,00 |
| 02.12.2025 | 11,80 | 11,99 | 11,80 | 11,87 | -0,08% | 5.750,00 |
| 01.12.2025 | 11,69 | 11,90 | 11,69 | 11,88 | 0,68% | 2.218,00 |
| 28.11.2025 | 11,85 | 11,86 | 11,76 | 11,80 | 0,68% | 6.710,00 |
| 26.11.2025 | 11,87 | 12,00 | 11,70 | 11,72 | -2,17% | 6.314,00 |
| 25.11.2025 | 11,37 | 12,07 | 11,35 | 11,98 | 3,01% | 30.072,00 |
| 24.11.2025 | 11,74 | 11,96 | 11,51 | 11,63 | -3,33% | 3.723,00 |
| 21.11.2025 | 12,15 | 12,46 | 12,01 | 12,03 | 0,25% | 24.306,00 |
| 20.11.2025 | 12,10 | 12,10 | 12,00 | 12,00 | -0,17% | 5.997,00 |
| 19.11.2025 | 12,07 | 12,10 | 12,02 | 12,02 | 0,67% | 5.043,00 |
| 18.11.2025 | 11,96 | 11,96 | 11,94 | 11,94 | -0,08% | 1.888,00 |
| 17.11.2025 | 12,10 | 12,10 | 11,85 | 11,95 | -0,50% | 9.002,00 |
| 14.11.2025 | 12,09 | 12,10 | 12,00 | 12,01 | -1,40% | 5.841,00 |
| 13.11.2025 | 12,11 | 12,18 | 12,00 | 12,18 | 1,42% | 2.351,00 |
| 12.11.2025 | 12,01 | 12,15 | 12,01 | 12,01 | 0,00% | 9.601,00 |
| 11.11.2025 | 11,86 | 12,20 | 11,77 | 12,01 | 0,84% | 3.823,00 |
| 10.11.2025 | 12,18 | 12,20 | 11,68 | 11,91 | -3,80% | 17.967,00 |
| 07.11.2025 | 12,08 | 12,38 | 12,05 | 12,38 | 2,15% | 6.234,00 |
| 06.11.2025 | 12,19 | 12,29 | 11,90 | 12,12 | -1,06% | 21.252,00 |
| 05.11.2025 | 12,00 | 12,45 | 12,00 | 12,25 | 0,89% | 10.307,00 |
| 04.11.2025 | 12,13 | 12,14 | 11,89 | 12,14 | 0,27% | 7.527,00 |
| 03.11.2025 | 12,25 | 12,57 | 12,06 | 12,11 | -1,14% | 6.280,00 |
| 31.10.2025 | 12,49 | 12,65 | 12,25 | 12,25 | 0,74% | 2.087,00 |
| 30.10.2025 | 12,32 | 12,32 | 12,15 | 12,16 | -2,13% | 3.628,00 |
| 29.10.2025 | 12,31 | 12,42 | 12,26 | 12,42 | 2,68% | 1.841,00 |
| 28.10.2025 | 12,23 | 12,23 | 12,05 | 12,10 | -1,22% | 4.701,00 |
| 27.10.2025 | 12,45 | 12,45 | 12,25 | 12,25 | -1,65% | 7.042,00 |
| 24.10.2025 | 12,51 | 12,65 | 12,40 | 12,46 | -0,75% | 2.913,00 |
| 23.10.2025 | 12,50 | 12,69 | 12,50 | 12,55 | 0,39% | 1.592,00 |
| 22.10.2025 | 12,56 | 12,63 | 12,48 | 12,50 | -2,72% | 2.869,00 |
| 21.10.2025 | 12,98 | 12,99 | 12,40 | 12,85 | 4,39% | 9.944,00 |
| 20.10.2025 | 12,42 | 12,59 | 12,30 | 12,31 | -0,24% | 5.998,00 |
| 17.10.2025 | 12,31 | 12,65 | 12,30 | 12,34 | -1,21% | 4.719,00 |
| 16.10.2025 | 12,73 | 12,85 | 12,38 | 12,49 | -2,42% | 5.599,00 |
| 15.10.2025 | 12,50 | 12,80 | 12,30 | 12,80 | 3,23% | 22.627,00 |
| 14.10.2025 | 12,51 | 12,60 | 12,40 | 12,40 | -1,59% | 5.180,00 |
| 13.10.2025 | 12,51 | 12,82 | 12,50 | 12,60 | 0,80% | 9.915,00 |
| 10.10.2025 | 12,86 | 12,86 | 12,25 | 12,50 | -1,54% | 4.906,00 |
| 09.10.2025 | 12,65 | 12,97 | 12,65 | 12,70 | 0,36% | 3.873,00 |
| 08.10.2025 | 12,95 | 13,03 | 12,62 | 12,65 | -2,24% | 9.660,00 |
| 07.10.2025 | 12,80 | 12,94 | 12,80 | 12,94 | -0,71% | 683,00 |
| 06.10.2025 | 12,96 | 13,19 | 12,71 | 13,03 | 2,95% | 21.819,00 |
| 02.10.2025 | 12,50 | 13,00 | 12,50 | 12,66 | -2,62% | 6.469,00 |
| 01.10.2025 | 12,56 | 13,00 | 12,22 | 13,00 | 4,50% | 14.035,00 |
| 30.09.2025 | 12,88 | 12,88 | 12,22 | 12,44 | 0,93% | 1.000,00 |
| 29.09.2025 | 12,32 | 12,32 | 12,32 | 12,32 | -1,64% | 804,00 |
| 26.09.2025 | 12,41 | 12,53 | 12,40 | 12,53 | 2,45% | 2.765,00 |
| 25.09.2025 | 12,38 | 12,42 | 12,11 | 12,23 | -1,53% | 6.244,00 |
| 24.09.2025 | 12,25 | 12,42 | 12,08 | 12,42 | 0,98% | 4.265,00 |
| 23.09.2025 | 12,30 | 12,34 | 12,30 | 12,30 | 2,07% | 1.318,00 |
| 22.09.2025 | 12,25 | 12,34 | 12,05 | 12,05 | 0,25% | 5.148,00 |
| 19.09.2025 | 12,40 | 13,00 | 12,02 | 12,02 | -4,64% | 16.927,00 |
| 18.09.2025 | 12,26 | 12,65 | 12,23 | 12,61 | 3,07% | 3.300,00 |
| 17.09.2025 | 12,39 | 12,62 | 12,23 | 12,23 | -1,85% | 8.331,00 |
| 16.09.2025 | 12,16 | 12,46 | 12,16 | 12,46 | 3,57% | 3.704,00 |
| 15.09.2025 | 11,88 | 12,19 | 11,88 | 12,03 | 0,25% | 7.755,00 |
| 12.09.2025 | 12,16 | 12,16 | 11,95 | 12,00 | -0,33% | 3.341,00 |
| 11.09.2025 | 12,05 | 12,17 | 11,99 | 12,04 | 0,08% | 3.969,00 |
| 10.09.2025 | 12,00 | 12,13 | 11,98 | 12,03 | 0,08% | 3.408,00 |
| 09.09.2025 | 11,96 | 12,14 | 11,96 | 12,02 | -0,25% | 4.469,00 |
| 08.09.2025 | 11,99 | 12,19 | 11,91 | 12,05 | 1,26% | 8.843,00 |
| 05.09.2025 | 12,09 | 12,17 | 11,90 | 11,90 | -1,41% | 6.742,00 |
| 04.09.2025 | 11,94 | 12,15 | 11,89 | 12,07 | 1,51% | 14.017,00 |
| 03.09.2025 | 11,82 | 12,00 | 11,80 | 11,89 | 0,25% | 17.271,00 |
| 02.09.2025 | 11,99 | 12,07 | 11,86 | 11,86 | -1,17% | 8.026,00 |
| 29.08.2025 | 12,05 | 12,20 | 11,99 | 12,00 | -0,83% | 15.853,00 |
| 28.08.2025 | 12,50 | 12,50 | 11,99 | 12,10 | -2,42% | 21.927,00 |
| 27.08.2025 | 12,33 | 12,67 | 12,33 | 12,40 | -2,59% | 17.019,00 |
| 26.08.2025 | 12,94 | 13,16 | 12,59 | 12,73 | -4,00% | 21.874,00 |
| 25.08.2025 | 13,30 | 13,50 | 13,05 | 13,26 | -0,30% | 41.927,00 |
| 22.08.2025 | 13,25 | 13,50 | 13,25 | 13,30 | 0,76% | 7.729,00 |
| 21.08.2025 | 13,24 | 13,24 | 13,20 | 13,20 | -0,75% | 1.330,00 |
| 20.08.2025 | 13,19 | 13,46 | 13,19 | 13,30 | 1,92% | 1.394,00 |
| 19.08.2025 | 13,30 | 13,41 | 13,05 | 13,05 | -0,15% | 2.858,00 |
| 18.08.2025 | 13,19 | 13,38 | 13,05 | 13,07 | -2,83% | 2.764,00 |
| 15.08.2025 | 13,27 | 13,46 | 13,00 | 13,45 | -0,37% | 2.745,00 |
| 14.08.2025 | 12,95 | 13,51 | 12,77 | 13,50 | 4,17% | 4.402,00 |
| 13.08.2025 | 12,98 | 13,19 | 12,77 | 12,96 | 0,54% | 3.528,00 |
| 12.08.2025 | 12,79 | 13,00 | 12,77 | 12,89 | 0,70% | 5.187,00 |
| 11.08.2025 | 12,72 | 13,19 | 12,72 | 12,80 | -0,78% | 4.640,00 |
| 08.08.2025 | 12,40 | 12,90 | 12,40 | 12,90 | 1,18% | 5.775,00 |
| 07.08.2025 | 12,20 | 12,75 | 12,20 | 12,75 | 5,37% | 19.042,00 |
| 06.08.2025 | 12,53 | 12,81 | 12,10 | 12,10 | -3,82% | 4.371,00 |
| 05.08.2025 | 12,92 | 12,92 | 12,25 | 12,58 | -4,30% | 7.742,00 |
| 04.08.2025 | 13,15 | 13,15 | 13,15 | 13,15 | 2,90% | 444,00 |
| 01.08.2025 | 12,51 | 12,80 | 12,50 | 12,78 | 0,00% | 2.605,00 |
| 31.07.2025 | 13,22 | 13,33 | 12,52 | 12,78 | -2,11% | 5.556,00 |
| 30.07.2025 | 13,37 | 13,40 | 13,05 | 13,05 | 0,00% | 2.048,00 |
| 29.07.2025 | 13,15 | 13,38 | 13,05 | 13,05 | 0,08% | 1.110,00 |
| 28.07.2025 | 13,65 | 13,65 | 13,04 | 13,04 | -3,76% | 2.613,00 |
| 25.07.2025 | 13,55 | 13,55 | 13,29 | 13,55 | 0,97% | 4.964,00 |
| 24.07.2025 | 13,10 | 13,81 | 13,07 | 13,42 | 1,21% | 2.826,00 |
| 23.07.2025 | 13,21 | 13,49 | 13,19 | 13,26 | 1,84% | 2.818,00 |