14,050€
1,08%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.10.2026 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | 188,00 |
| 29.10.2026 | 13,60 | 13,90 | 13,20 | 13,90 | 1,46% | 5.984,00 |
| 28.10.2026 | 13,80 | 13,80 | 13,70 | 13,70 | -0,72% | 305,00 |
| 27.10.2026 | 13,80 | 13,80 | 13,80 | 13,80 | -1,43% | 517,00 |
| 26.10.2026 | 14,00 | 14,30 | 13,90 | 14,00 | -2,10% | 509,00 |
| 23.10.2026 | 14,20 | 14,40 | 14,20 | 14,30 | 0,00% | 1.396,00 |
| 22.10.2026 | 14,10 | 14,30 | 14,10 | 14,30 | 3,62% | 1.075,00 |
| 21.10.2026 | 13,90 | 13,90 | 13,70 | 13,80 | 1,47% | 367,00 |
| 20.10.2026 | 13,70 | 13,70 | 13,60 | 13,60 | 0,00% | 362,00 |
| 19.10.2026 | 13,60 | 13,60 | 13,60 | 13,60 | -0,37% | 714,00 |
| 16.10.2026 | 13,25 | 13,75 | 13,25 | 13,65 | 4,20% | - |
| 15.10.2026 | 13,10 | 13,40 | 12,80 | 13,10 | 3,15% | 1.746,00 |
| 14.10.2026 | 12,80 | 12,80 | 12,70 | 12,70 | -1,55% | 749,00 |
| 13.10.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -0,77% | 12,00 |
| 12.10.2026 | 12,70 | 13,00 | 12,70 | 13,00 | 2,36% | 1.046,00 |
| 09.10.2026 | 12,80 | 12,80 | 12,70 | 12,70 | 4,10% | 1.289,00 |
| 08.10.2026 | 12,40 | 12,40 | 12,10 | 12,20 | 1,67% | 2.608,00 |
| 07.10.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 0,00% | 20,00 |
| 06.10.2026 | 11,90 | 12,00 | 11,90 | 12,00 | 0,84% | 104,00 |
| 05.10.2026 | 11,90 | 11,90 | 11,80 | 11,90 | 1,71% | 3.505,00 |
| 02.10.2026 | 11,70 | 11,70 | 11,70 | 11,70 | 0,00% | 1,00 |
| 01.10.2026 | 11,30 | 11,80 | 11,30 | 11,70 | 1,74% | 445,00 |
| 30.09.2026 | 11,30 | 11,50 | 11,30 | 11,50 | 1,77% | 593,00 |
| 29.09.2026 | 11,50 | 11,50 | 11,30 | 11,30 | -3,42% | 806,00 |
| 28.09.2026 | 11,80 | 11,80 | 11,70 | 11,70 | 0,00% | 91,00 |
| 25.09.2026 | 11,60 | 11,70 | 11,60 | 11,70 | 0,00% | 463,00 |
| 24.09.2026 | 11,70 | 11,80 | 11,60 | 11,70 | -0,85% | 532,00 |
| 23.09.2026 | 11,80 | 11,80 | 11,70 | 11,80 | -0,84% | 13,00 |
| 22.09.2026 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 50,00 |
| 21.09.2026 | 12,00 | 12,00 | 12,00 | 12,00 | 1,27% | 601,00 |
| 18.09.2026 | 12,15 | 12,15 | 11,85 | 11,85 | -1,25% | - |
| 17.09.2026 | 12,00 | 12,20 | 12,00 | 12,00 | 1,69% | 2.286,00 |
| 16.09.2026 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 900,00 |
| 15.09.2026 | 12,10 | 12,10 | 11,80 | 11,80 | 0,85% | 843,00 |
| 14.09.2026 | 11,30 | 11,70 | 11,30 | 11,70 | 3,54% | 920,00 |
| 11.09.2026 | 11,30 | 11,30 | 11,30 | 11,30 | -1,74% | 33,00 |
| 10.09.2026 | 11,40 | 11,50 | 11,40 | 11,50 | 0,00% | 242,00 |
| 09.09.2026 | 11,80 | 11,80 | 11,40 | 11,50 | -3,77% | 1.561,00 |
| 08.09.2026 | 12,15 | 12,25 | 11,85 | 11,95 | -2,85% | - |
| 07.09.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,41% | 1,00 |
| 04.09.2026 | 12,55 | 12,65 | 12,15 | 12,25 | -2,00% | - |
| 03.09.2026 | 12,60 | 12,60 | 12,50 | 12,50 | 1,21% | 709,00 |
| 02.09.2026 | 12,50 | 12,50 | 12,35 | 12,35 | -1,20% | - |
| 01.09.2026 | 12,70 | 12,70 | 12,50 | 12,50 | -3,85% | 2.305,00 |
| 31.08.2026 | 12,90 | 13,00 | 12,90 | 13,00 | 0,78% | 386,00 |
| 28.08.2026 | 12,70 | 13,00 | 12,70 | 12,90 | -2,27% | 1.113,00 |
| 27.08.2026 | 12,80 | 13,20 | 12,60 | 13,20 | 5,60% | 5.569,00 |
| 26.08.2026 | 13,00 | 13,00 | 12,50 | 12,50 | -3,10% | 2.516,00 |
| 25.08.2026 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | 101,00 |
| 24.08.2026 | 12,90 | 13,10 | 12,80 | 13,10 | 0,77% | 2.725,00 |
| 21.08.2026 | 12,80 | 13,00 | 12,70 | 13,00 | 2,36% | 838,00 |
| 20.08.2026 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | 8,00 |
| 19.08.2026 | 12,40 | 12,70 | 12,40 | 12,70 | 1,60% | 703,00 |
| 18.08.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 1.833,00 |
| 17.08.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 0,00% | 1.078,00 |
| 14.08.2026 | 12,30 | 12,50 | 12,30 | 12,50 | 3,31% | 1.396,00 |
| 13.08.2026 | 12,10 | 12,10 | 12,00 | 12,10 | 0,83% | 747,00 |
| 12.08.2026 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 566,00 |
| 11.08.2026 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | 296,00 |
| 10.08.2026 | 12,30 | 12,30 | 12,20 | 12,20 | -1,61% | 903,00 |
| 07.08.2026 | 12,20 | 12,40 | 12,20 | 12,40 | 2,48% | 1.145,00 |
| 06.08.2026 | 11,90 | 12,20 | 11,90 | 12,10 | 1,68% | 2.715,00 |
| 05.08.2026 | 11,80 | 12,00 | 11,80 | 11,90 | 0,00% | 1.503,00 |
| 04.08.2026 | 11,80 | 11,90 | 11,80 | 11,90 | 1,71% | 418,00 |
| 03.08.2026 | 11,40 | 11,80 | 11,40 | 11,70 | 3,54% | 3.629,00 |
| 31.07.2026 | 11,30 | 11,50 | 11,30 | 11,30 | 0,00% | 3.677,00 |
| 30.07.2026 | 11,60 | 11,70 | 11,30 | 11,30 | -4,24% | 679,00 |
| 29.07.2026 | 11,10 | 12,00 | 11,10 | 11,80 | 10,28% | 1.786,00 |
| 28.07.2026 | 10,80 | 10,80 | 10,70 | 10,70 | 1,90% | 136,00 |
| 27.07.2026 | 10,10 | 10,50 | 10,10 | 10,50 | 5,53% | 518,00 |
| 24.07.2026 | 9,65 | 9,98 | 9,65 | 9,95 | 2,58% | - |
| 23.07.2026 | 9,80 | 9,80 | 9,65 | 9,70 | 1,04% | 446,00 |
| 22.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -3,52% | 5,00 |
| 21.07.2026 | 9,85 | 9,95 | 9,85 | 9,95 | -1,49% | 32,00 |
| 20.07.2026 | 10,00 | 10,10 | 10,00 | 10,10 | 1,00% | 509,00 |
| 17.07.2026 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | 5,00 |
| 16.07.2026 | 10,10 | 10,10 | 10,10 | 10,10 | 0,00% | 200,00 |
| 15.07.2026 | 10,20 | 10,20 | 10,10 | 10,10 | 1,51% | 190,00 |
| 14.07.2026 | 10,00 | 10,00 | 9,95 | 9,95 | 1,02% | 89,00 |
| 13.07.2026 | 9,80 | 10,00 | 9,80 | 9,85 | 0,51% | 47,00 |
| 10.07.2026 | 9,80 | 9,90 | 9,75 | 9,80 | 1,03% | 583,00 |
| 09.07.2026 | 9,70 | 9,85 | 9,70 | 9,70 | 1,04% | 262,00 |
| 08.07.2026 | 9,60 | 9,60 | 9,60 | 9,60 | -4,00% | 70,00 |
| 07.07.2026 | 9,85 | 10,00 | 9,85 | 10,00 | 1,01% | 621,00 |
| 06.07.2026 | 9,85 | 10,00 | 9,85 | 9,90 | 0,51% | 1.727,00 |
| 03.07.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | 1,00 |
| 02.07.2026 | 9,95 | 9,95 | 9,80 | 9,85 | -0,51% | 102,00 |
| 01.07.2026 | 9,65 | 9,90 | 9,65 | 9,90 | 3,66% | 136,00 |
| 30.06.2026 | 9,65 | 9,65 | 9,55 | 9,55 | -2,05% | 251,00 |
| 29.06.2026 | 9,65 | 9,75 | 9,65 | 9,75 | 5,98% | 100,00 |
| 26.06.2026 | 9,20 | 9,35 | 9,20 | 9,20 | -4,17% | 975,00 |
| 25.06.2026 | 9,55 | 9,60 | 9,55 | 9,60 | 2,13% | 1.000,00 |
| 24.06.2026 | 9,50 | 9,65 | 9,25 | 9,40 | -1,57% | 803,00 |
| 23.06.2026 | 9,35 | 9,55 | 9,30 | 9,55 | 2,69% | 16.918,00 |
| 22.06.2026 | 9,35 | 9,50 | 9,30 | 9,30 | 0,00% | 1.523,00 |
| 18.06.2026 | 9,65 | 9,70 | 9,30 | 9,30 | -4,62% | 541,00 |
| 17.06.2026 | 9,75 | 9,75 | 9,75 | 9,75 | 3,17% | 450,00 |
| 16.06.2026 | 9,55 | 9,55 | 9,45 | 9,45 | -3,08% | 886,00 |
| 15.06.2026 | 9,70 | 9,80 | 9,65 | 9,75 | 2,09% | 1.553,00 |
| 12.06.2026 | 9,45 | 9,55 | 9,30 | 9,55 | 0,53% | 6.804,00 |