19,575€
-1,39%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 19,93 | 19,93 | 19,20 | 19,38 | -2,39% | - |
| 16.10.2025 | 19,90 | 19,90 | 19,60 | 19,85 | -0,13% | - |
| 15.10.2025 | 19,68 | 20,20 | 19,68 | 19,88 | 1,40% | - |
| 14.10.2025 | 19,05 | 19,95 | 18,90 | 19,60 | 3,16% | - |
| 13.10.2025 | 18,35 | 19,03 | 18,35 | 19,00 | 2,15% | - |
| 10.10.2025 | 18,03 | 18,75 | 18,03 | 18,60 | 3,62% | - |
| 09.10.2025 | 18,08 | 18,25 | 17,85 | 17,95 | -1,37% | - |
| 08.10.2025 | 18,30 | 18,33 | 17,98 | 18,20 | 0,14% | - |
| 07.10.2025 | 18,05 | 18,25 | 18,03 | 18,18 | 0,41% | - |
| 06.10.2025 | 17,93 | 18,20 | 17,85 | 18,10 | 0,84% | - |
| 03.10.2025 | 17,68 | 18,08 | 17,68 | 17,95 | 1,56% | - |
| 02.10.2025 | 18,08 | 18,13 | 17,60 | 17,68 | -1,53% | - |
| 01.10.2025 | 17,78 | 18,05 | 17,63 | 17,95 | 0,98% | - |
| 30.09.2025 | 17,65 | 17,80 | 17,40 | 17,78 | 0,42% | - |
| 29.09.2025 | 17,65 | 17,98 | 17,55 | 17,70 | 0,43% | - |
| 26.09.2025 | 17,43 | 17,65 | 17,33 | 17,63 | 1,44% | - |
| 25.09.2025 | 17,85 | 17,85 | 17,30 | 17,38 | -2,39% | - |
| 24.09.2025 | 17,95 | 18,05 | 17,75 | 17,80 | -1,11% | - |
| 23.09.2025 | 17,75 | 18,25 | 17,75 | 18,00 | 1,41% | - |
| 22.09.2025 | 18,30 | 18,35 | 17,75 | 17,75 | -3,53% | - |
| 19.09.2025 | 18,53 | 18,68 | 18,40 | 18,40 | -1,34% | - |
| 18.09.2025 | 18,60 | 18,83 | 18,45 | 18,65 | 0,13% | - |
| 17.09.2025 | 18,55 | 18,75 | 18,35 | 18,63 | 1,22% | - |
| 16.09.2025 | 19,05 | 19,05 | 18,40 | 18,40 | -2,77% | - |
| 15.09.2025 | 18,65 | 19,05 | 18,55 | 18,93 | 1,61% | - |
| 12.09.2025 | 18,53 | 18,65 | 18,35 | 18,63 | 1,22% | - |
| 11.09.2025 | 18,45 | 18,45 | 18,15 | 18,40 | 0,00% | - |
| 10.09.2025 | 18,50 | 18,60 | 18,33 | 18,40 | -0,27% | - |
| 09.09.2025 | 18,50 | 18,55 | 18,25 | 18,45 | 0,41% | - |
| 08.09.2025 | 18,43 | 18,48 | 18,20 | 18,38 | 0,00% | - |
| 05.09.2025 | 18,20 | 18,50 | 18,10 | 18,38 | 1,24% | - |
| 04.09.2025 | 18,23 | 18,33 | 17,95 | 18,15 | 1,11% | - |
| 03.09.2025 | 18,00 | 18,13 | 17,83 | 17,95 | 0,14% | - |
| 02.09.2025 | 18,45 | 18,45 | 17,75 | 17,93 | -3,37% | - |
| 01.09.2025 | 18,50 | 18,80 | 18,45 | 18,55 | 0,00% | - |
| 29.08.2025 | 18,65 | 18,80 | 18,55 | 18,55 | 0,00% | - |
| 28.08.2025 | 18,85 | 19,10 | 18,55 | 18,55 | -1,85% | - |
| 27.08.2025 | 18,85 | 19,20 | 18,78 | 18,90 | -0,26% | - |
| 26.08.2025 | 18,90 | 19,15 | 18,75 | 18,95 | 0,00% | - |
| 25.08.2025 | 19,25 | 19,38 | 18,95 | 18,95 | -1,04% | - |
| 22.08.2025 | 18,95 | 19,18 | 18,83 | 19,15 | 1,06% | - |
| 21.08.2025 | 18,98 | 19,08 | 18,80 | 18,95 | -0,26% | - |
| 20.08.2025 | 18,63 | 19,05 | 18,63 | 19,00 | 1,33% | - |
| 19.08.2025 | 18,58 | 18,80 | 18,50 | 18,75 | 1,76% | - |
| 18.08.2025 | 18,73 | 18,90 | 18,33 | 18,43 | -1,99% | - |
| 15.08.2025 | 18,98 | 18,98 | 18,73 | 18,80 | -0,53% | - |
| 14.08.2025 | 18,85 | 18,98 | 18,78 | 18,90 | 0,27% | - |
| 13.08.2025 | 19,05 | 19,13 | 18,63 | 18,85 | -1,05% | - |
| 12.08.2025 | 18,98 | 19,13 | 18,90 | 19,05 | 0,26% | - |
| 11.08.2025 | 19,20 | 19,20 | 18,95 | 19,00 | -0,26% | - |
| 08.08.2025 | 19,00 | 19,38 | 18,93 | 19,05 | 0,00% | - |
| 07.08.2025 | 18,60 | 19,10 | 18,60 | 19,05 | 2,42% | - |
| 06.08.2025 | 18,80 | 19,05 | 18,55 | 18,60 | -0,93% | - |
| 05.08.2025 | 18,85 | 19,05 | 18,75 | 18,78 | -0,40% | - |
| 04.08.2025 | 18,45 | 18,90 | 18,45 | 18,85 | 1,62% | - |
| 01.08.2025 | 18,40 | 18,60 | 18,25 | 18,55 | -0,27% | - |
| 31.07.2025 | 18,75 | 18,98 | 18,55 | 18,60 | -0,53% | - |
| 30.07.2025 | 18,78 | 18,80 | 18,60 | 18,70 | -1,06% | - |
| 29.07.2025 | 19,20 | 19,25 | 18,80 | 18,90 | -2,07% | - |
| 28.07.2025 | 19,30 | 19,60 | 19,23 | 19,30 | 0,13% | - |
| 25.07.2025 | 19,30 | 19,33 | 19,10 | 19,28 | -0,64% | - |
| 24.07.2025 | 19,05 | 19,40 | 19,03 | 19,40 | 1,84% | - |
| 23.07.2025 | 19,38 | 19,53 | 19,05 | 19,05 | -0,78% | - |
| 22.07.2025 | 19,30 | 19,35 | 19,15 | 19,20 | 0,00% | - |
| 21.07.2025 | 18,88 | 19,23 | 18,88 | 19,20 | 1,86% | - |
| 18.07.2025 | 18,38 | 18,90 | 18,38 | 18,85 | 1,75% | - |
| 17.07.2025 | 19,10 | 19,10 | 18,45 | 18,53 | -1,07% | - |
| 16.07.2025 | 18,85 | 18,85 | 18,63 | 18,73 | -0,40% | - |
| 15.07.2025 | 18,75 | 19,25 | 18,75 | 18,80 | 0,27% | - |
| 14.07.2025 | 19,05 | 19,45 | 18,68 | 18,75 | -1,83% | - |
| 11.07.2025 | 19,60 | 19,60 | 19,08 | 19,10 | -1,42% | - |
| 10.07.2025 | 19,20 | 19,45 | 19,20 | 19,38 | 0,91% | - |
| 09.07.2025 | 19,15 | 19,28 | 19,08 | 19,20 | 0,26% | - |
| 08.07.2025 | 19,20 | 19,20 | 18,90 | 19,15 | -0,39% | - |
| 07.07.2025 | 19,78 | 19,90 | 19,23 | 19,23 | -2,53% | - |
| 04.07.2025 | 19,80 | 19,83 | 19,65 | 19,73 | -0,25% | - |
| 03.07.2025 | 19,70 | 19,78 | 19,53 | 19,78 | 1,41% | - |
| 02.07.2025 | 19,48 | 19,73 | 19,45 | 19,50 | -0,26% | - |
| 01.07.2025 | 19,50 | 19,88 | 19,43 | 19,55 | 0,64% | - |
| 30.06.2025 | 19,73 | 19,93 | 19,40 | 19,43 | -1,40% | - |
| 27.06.2025 | 19,53 | 19,85 | 19,35 | 19,70 | 0,51% | - |
| 26.06.2025 | 19,25 | 19,60 | 19,20 | 19,60 | 2,08% | - |
| 25.06.2025 | 19,10 | 19,43 | 19,10 | 19,20 | -0,13% | - |
| 24.06.2025 | 19,28 | 19,58 | 19,20 | 19,23 | -0,13% | - |
| 23.06.2025 | 18,85 | 19,25 | 18,83 | 19,25 | 1,45% | - |
| 20.06.2025 | 19,10 | 19,10 | 18,95 | 18,98 | -0,65% | - |
| 19.06.2025 | 19,10 | 19,23 | 18,98 | 19,10 | -0,52% | - |
| 18.06.2025 | 18,90 | 19,25 | 18,90 | 19,20 | 0,92% | - |
| 17.06.2025 | 18,85 | 19,08 | 18,75 | 19,03 | 0,26% | - |
| 16.06.2025 | 18,40 | 19,00 | 18,40 | 18,98 | 2,57% | - |
| 13.06.2025 | 18,68 | 18,68 | 18,40 | 18,50 | -1,33% | - |
| 12.06.2025 | 19,58 | 19,58 | 18,70 | 18,75 | -2,60% | - |
| 11.06.2025 | 19,75 | 19,75 | 19,23 | 19,25 | -1,53% | - |
| 10.06.2025 | 19,80 | 19,80 | 19,35 | 19,55 | -1,01% | - |
| 09.06.2025 | 19,35 | 19,85 | 19,35 | 19,75 | 1,02% | - |
| 06.05.2025 | 19,55 | 19,55 | 19,55 | 19,55 | 0,26% | - |
| 22.04.2025 | 19,50 | 19,50 | 19,50 | 19,50 | 21,12% | - |
| 09.04.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -23,70% | - |
| 08.11.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
| 07.11.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,48% | - |