18,550€
-0,93%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.11.2024 | 20,90 | 20,90 | 20,90 | 20,90 | -1,88% | - |
| 05.11.2024 | 21,30 | 21,30 | 21,30 | 21,30 | -3,62% | - |
| 30.10.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -1,34% | - |
| 28.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,00% | - |
| 25.10.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 24.10.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 0,45% | - |
| 23.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,00% | - |
| 22.10.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -5,53% | - |
| 18.10.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,43% | - |
| 17.10.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -2,09% | - |
| 16.10.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,42% | - |
| 14.10.2024 | 24,00 | 24,00 | 24,00 | 24,00 | -1,64% | - |
| 09.10.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -0,41% | - |
| 08.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 0,00% | - |
| 07.10.2024 | 24,50 | 24,50 | 24,50 | 24,50 | 4,26% | - |
| 17.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | 0,00% | - |
| 16.09.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 13.09.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 1,29% | - |
| 12.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | 0,00% | - |
| 11.09.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -0,43% | - |
| 10.09.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 3,54% | - |
| 09.09.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,89% | - |
| 06.09.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -1,75% | - |
| 05.09.2024 | 22,80 | 22,80 | 22,80 | 22,80 | -0,87% | - |
| 03.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 02.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,77% | - |
| 28.08.2024 | 23,90 | 23,90 | 23,90 | 23,90 | -0,83% | - |
| 27.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 0,00% | - |
| 26.08.2024 | 24,10 | 24,10 | 24,10 | 24,10 | 2,55% | - |
| 23.08.2024 | 23,50 | 23,50 | 23,50 | 23,50 | -0,42% | - |
| 21.08.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 0,85% | - |
| 20.08.2024 | 23,40 | 23,40 | 23,40 | 23,40 | 0,86% | - |
| 19.08.2024 | 23,20 | 23,20 | 23,20 | 23,20 | 0,43% | - |
| 16.08.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,76% | - |
| 15.08.2024 | 22,70 | 22,70 | 22,70 | 22,70 | -0,44% | - |
| 14.08.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,79% | - |
| 13.08.2024 | 22,40 | 22,40 | 22,40 | 22,40 | -2,18% | - |
| 12.08.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 09.08.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 3,60% | - |
| 08.08.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -0,45% | - |
| 07.08.2024 | 22,30 | 22,30 | 22,30 | 22,30 | 1,36% | - |
| 05.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |
| 03.08.2024 | 22,50 | 22,50 | 22,50 | 22,50 | 0,00% | - |
| 01.08.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,88% | - |
| 31.07.2024 | 22,70 | 22,70 | 22,70 | 22,70 | 1,34% | - |
| 30.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 0,45% | - |
| 29.07.2024 | 22,30 | 22,30 | 22,30 | 22,30 | -0,45% | - |
| 26.07.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 3,23% | - |
| 25.07.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -2,25% | - |
| 24.07.2024 | 22,20 | 22,20 | 22,20 | 22,20 | -1,77% | - |
| 23.07.2024 | 22,60 | 22,60 | 22,60 | 22,60 | -1,74% | - |
| 22.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,44% | - |
| 19.07.2024 | 22,90 | 22,90 | 22,90 | 22,90 | -0,43% | - |
| 18.07.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |
| 17.07.2024 | 23,20 | 23,20 | 23,20 | 23,20 | -4,53% | - |
| 16.07.2024 | 24,30 | 24,30 | 24,30 | 24,30 | -4,71% | - |
| 12.07.2024 | 25,50 | 25,50 | 25,50 | 25,50 | -0,39% | - |
| 11.07.2024 | 25,60 | 25,60 | 25,60 | 25,60 | 0,79% | - |
| 10.07.2024 | 25,40 | 25,40 | 25,40 | 25,40 | 1,60% | - |
| 09.07.2024 | 25,00 | 25,00 | 25,00 | 25,00 | 0,40% | - |
| 08.07.2024 | 24,90 | 24,90 | 24,90 | 24,90 | 0,40% | - |
| 05.07.2024 | 24,80 | 24,80 | 24,80 | 24,80 | 3,77% | - |
| 03.07.2024 | 23,90 | 23,90 | 23,90 | 23,90 | 2,14% | - |
| 02.07.2024 | 23,40 | 23,40 | 23,40 | 23,40 | -0,85% | - |
| 01.07.2024 | 23,60 | 23,60 | 23,60 | 23,60 | 2,61% | - |
| 28.06.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -0,86% | - |