19,600€
0,90%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.12.2024 | 19,35 | 19,80 | 19,25 | 19,75 | 1,67% | - |
| 19.12.2024 | 19,35 | 19,85 | 19,23 | 19,43 | -2,75% | - |
| 18.12.2024 | 19,70 | 19,98 | 19,70 | 19,98 | 1,01% | - |
| 17.12.2024 | 19,70 | 19,90 | 19,63 | 19,78 | -0,38% | - |
| 16.12.2024 | 19,95 | 20,08 | 19,68 | 19,85 | -0,63% | - |
| 13.12.2024 | 20,35 | 20,50 | 19,88 | 19,98 | -2,32% | - |
| 12.12.2024 | 20,65 | 20,70 | 20,30 | 20,45 | -0,24% | - |
| 11.12.2024 | 20,40 | 20,60 | 20,15 | 20,50 | 0,24% | - |
| 10.12.2024 | 20,05 | 20,55 | 19,95 | 20,45 | 1,24% | - |
| 09.12.2024 | 20,50 | 20,70 | 20,15 | 20,20 | -1,22% | - |
| 06.12.2024 | 20,60 | 20,60 | 20,15 | 20,45 | 1,24% | - |
| 05.12.2024 | 20,90 | 21,05 | 20,18 | 20,20 | -3,12% | - |
| 04.12.2024 | 20,70 | 20,90 | 20,50 | 20,85 | 0,48% | - |
| 03.12.2024 | 20,80 | 20,90 | 20,65 | 20,75 | -0,24% | - |
| 02.12.2024 | 20,75 | 21,00 | 20,70 | 20,80 | -0,72% | - |
| 29.11.2024 | 20,80 | 20,95 | 20,65 | 20,95 | 0,48% | - |
| 28.11.2024 | 21,05 | 21,10 | 20,75 | 20,85 | -0,95% | - |
| 27.11.2024 | 20,45 | 21,05 | 20,45 | 21,05 | 2,93% | - |
| 26.11.2024 | 20,45 | 20,45 | 20,18 | 20,45 | -0,97% | - |
| 25.11.2024 | 20,75 | 20,85 | 20,55 | 20,65 | 1,23% | - |
| 22.11.2024 | 19,83 | 20,45 | 19,83 | 20,40 | 2,51% | - |
| 21.11.2024 | 20,35 | 20,35 | 19,75 | 19,90 | -1,85% | - |
| 20.11.2024 | 20,70 | 20,90 | 20,28 | 20,28 | -2,52% | - |
| 19.11.2024 | 20,60 | 20,85 | 20,20 | 20,80 | 1,46% | - |
| 18.11.2024 | 20,85 | 20,85 | 20,40 | 20,50 | -2,15% | - |
| 15.11.2024 | 20,85 | 21,15 | 20,75 | 20,95 | -0,95% | - |
| 14.11.2024 | 21,25 | 21,25 | 21,00 | 21,15 | 0,48% | - |
| 13.11.2024 | 21,35 | 21,55 | 20,95 | 21,05 | -1,86% | - |
| 12.11.2024 | 21,45 | 21,65 | 21,35 | 21,45 | -1,38% | - |
| 11.11.2024 | 21,75 | 21,90 | 21,65 | 21,75 | 0,46% | - |
| 08.11.2024 | 21,60 | 21,85 | 21,50 | 21,65 | 0,46% | - |
| 07.11.2024 | 20,95 | 21,55 | 20,95 | 21,55 | 3,11% | - |
| 06.11.2024 | 21,55 | 21,65 | 20,75 | 20,90 | -2,56% | - |
| 05.11.2024 | 21,70 | 21,75 | 21,35 | 21,45 | -1,15% | - |
| 04.11.2024 | 21,75 | 21,95 | 21,65 | 21,70 | 0,70% | - |
| 01.11.2024 | 21,80 | 22,00 | 21,45 | 21,55 | -1,60% | - |
| 31.10.2024 | 22,10 | 22,10 | 21,65 | 21,90 | -1,35% | - |
| 30.10.2024 | 22,60 | 22,80 | 22,20 | 22,20 | -1,99% | - |
| 29.10.2024 | 23,10 | 23,10 | 22,55 | 22,65 | -1,52% | - |
| 28.10.2024 | 23,10 | 23,25 | 22,75 | 23,00 | 0,66% | - |
| 25.10.2024 | 22,75 | 23,35 | 22,65 | 22,85 | 0,22% | - |
| 24.10.2024 | 22,90 | 22,95 | 22,70 | 22,80 | 0,00% | - |
| 23.10.2024 | 22,85 | 23,00 | 22,55 | 22,80 | -0,87% | - |
| 22.10.2024 | 23,25 | 23,25 | 22,55 | 23,00 | -0,65% | - |
| 21.10.2024 | 23,45 | 23,70 | 23,15 | 23,15 | -1,91% | - |
| 18.10.2024 | 23,90 | 24,00 | 23,50 | 23,60 | -1,46% | - |
| 17.10.2024 | 24,25 | 24,25 | 23,80 | 23,95 | -1,24% | - |
| 16.10.2024 | 24,45 | 24,55 | 24,20 | 24,25 | -1,22% | - |
| 15.10.2024 | 24,60 | 24,85 | 24,50 | 24,55 | 0,00% | - |
| 14.10.2024 | 24,70 | 24,80 | 24,30 | 24,55 | -0,61% | - |
| 11.10.2024 | 24,25 | 24,90 | 23,90 | 24,70 | 2,92% | - |
| 10.10.2024 | 24,35 | 24,55 | 23,65 | 24,00 | -2,04% | - |
| 09.10.2024 | 25,10 | 25,15 | 24,40 | 24,50 | -2,39% | - |
| 08.10.2024 | 24,75 | 25,30 | 24,75 | 25,10 | 0,20% | - |
| 07.10.2024 | 25,25 | 25,30 | 24,85 | 25,05 | -0,60% | - |
| 04.10.2024 | 25,50 | 25,80 | 25,10 | 25,20 | -1,18% | - |
| 03.10.2024 | 26,00 | 26,20 | 25,30 | 25,50 | -1,92% | - |
| 02.10.2024 | 26,05 | 26,05 | 25,55 | 26,00 | 0,58% | - |
| 01.10.2024 | 25,55 | 26,20 | 25,40 | 25,85 | 1,17% | - |
| 30.09.2024 | 25,25 | 25,60 | 25,05 | 25,55 | 0,99% | - |
| 27.09.2024 | 25,10 | 25,45 | 24,95 | 25,30 | 1,00% | - |
| 26.09.2024 | 24,55 | 25,10 | 24,45 | 25,05 | 3,51% | - |
| 25.09.2024 | 24,20 | 24,80 | 24,20 | 24,20 | -0,82% | - |
| 24.09.2024 | 24,70 | 24,70 | 24,05 | 24,40 | -0,41% | - |
| 23.09.2024 | 24,10 | 24,60 | 24,10 | 24,50 | 1,87% | - |
| 20.09.2024 | 24,00 | 24,25 | 24,00 | 24,05 | -1,03% | - |
| 19.09.2024 | 23,75 | 24,40 | 23,75 | 24,30 | 4,29% | - |
| 18.09.2024 | 23,45 | 23,60 | 23,20 | 23,30 | -0,85% | - |
| 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 | -1,51% | - |
| 04.09.2024 | 22,65 | 23,40 | 22,35 | 23,15 | 0,65% | - |
| 03.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | 0,00% | - |
| 02.09.2024 | 23,00 | 23,00 | 23,00 | 23,00 | -3,36% | - |
| 30.08.2024 | 23,90 | 24,15 | 23,70 | 23,80 | 0,00% | - |
| 29.08.2024 | 24,50 | 24,50 | 23,70 | 23,80 | -0,42% | - |
| 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 | -0,63% | - |
| 22.08.2024 | 23,55 | 23,75 | 23,50 | 23,65 | 0,21% | - |
| 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 | 2,29% | - |
| 06.08.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -0,91% | - |
| 05.08.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -2,22% | - |