14,078€
3,36%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.05.2024 | 14,05 | 14,11 | 13,65 | 14,08 | 3,40% | - |
| 14.05.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -0,15% | - |
| 13.05.2024 | 13,64 | 13,64 | 13,64 | 13,64 | -0,58% | - |
| 10.05.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,66% | - |
| 09.05.2024 | 13,63 | 13,63 | 13,63 | 13,63 | 0,74% | - |
| 08.05.2024 | 13,53 | 13,53 | 13,53 | 13,53 | 0,22% | - |
| 07.05.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -0,04% | - |
| 06.05.2024 | 13,51 | 13,51 | 13,51 | 13,51 | 1,66% | - |
| 03.05.2024 | 13,29 | 13,29 | 13,29 | 13,29 | -0,08% | - |
| 02.05.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,26% | - |
| 30.04.2024 | 13,33 | 13,33 | 13,33 | 13,33 | -0,71% | - |
| 29.04.2024 | 14,23 | 14,23 | 13,43 | 13,43 | 1,32% | 50,00 |
| 26.04.2024 | 13,25 | 13,25 | 13,25 | 13,25 | -4,68% | - |
| 25.04.2024 | 13,34 | 13,90 | 13,34 | 13,90 | 4,67% | 100,00 |
| 24.04.2024 | 13,28 | 13,28 | 13,28 | 13,28 | 2,27% | - |
| 23.04.2024 | 12,99 | 12,99 | 12,99 | 12,99 | 0,15% | - |
| 22.04.2024 | 12,97 | 12,97 | 12,97 | 12,97 | -0,95% | - |
| 19.04.2024 | 13,09 | 13,09 | 13,09 | 13,09 | -0,95% | - |
| 18.04.2024 | 13,22 | 13,22 | 13,22 | 13,22 | -1,89% | 1.700,00 |
| 17.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | -0,30% | - |
| 16.04.2024 | 13,51 | 13,51 | 13,51 | 13,51 | -0,07% | - |
| 15.04.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -1,92% | - |
| 12.04.2024 | 13,79 | 13,79 | 13,79 | 13,79 | -0,25% | - |
| 11.04.2024 | 13,82 | 13,82 | 13,82 | 13,82 | 0,29% | - |
| 10.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | -0,43% | - |
| 09.04.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -2,77% | - |
| 08.04.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,04% | - |
| 05.04.2024 | 14,24 | 14,24 | 14,24 | 14,24 | -0,21% | - |
| 04.04.2024 | 14,27 | 14,27 | 14,27 | 14,27 | -0,04% | - |
| 03.04.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -1,48% | - |
| 02.04.2024 | 14,49 | 14,49 | 14,49 | 14,49 | 0,35% | - |
| 28.03.2024 | 14,44 | 14,44 | 14,44 | 14,44 | -1,37% | - |
| 27.03.2024 | 14,64 | 14,64 | 14,64 | 14,64 | -0,54% | - |
| 26.03.2024 | 14,72 | 14,72 | 14,72 | 14,72 | -2,52% | - |
| 25.03.2024 | 14,40 | 15,10 | 14,40 | 15,10 | 4,57% | 150,00 |
| 22.03.2024 | 14,44 | 14,44 | 14,44 | 14,44 | 2,70% | - |
| 21.03.2024 | 14,06 | 14,06 | 14,06 | 14,06 | -1,68% | - |
| 20.03.2024 | 14,00 | 14,30 | 14,00 | 14,30 | 2,29% | - |
| 19.03.2024 | 13,98 | 13,98 | 13,98 | 13,98 | 0,58% | - |
| 18.03.2024 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 15.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 14.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,40% | - |
| 13.03.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,27% | - |
| 12.03.2024 | 14,12 | 14,12 | 14,12 | 14,12 | -1,53% | - |
| 11.03.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,00% | - |
| 08.03.2024 | 14,34 | 14,34 | 14,34 | 14,34 | 0,42% | - |
| 07.03.2024 | 14,28 | 14,28 | 14,28 | 14,28 | -0,97% | - |
| 06.03.2024 | 14,42 | 14,42 | 14,42 | 14,42 | 0,42% | - |
| 05.03.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,84% | - |
| 04.03.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 0,00% | - |
| 01.03.2024 | 14,24 | 14,24 | 14,24 | 14,24 | 2,15% | - |
| 29.02.2024 | 13,94 | 13,94 | 13,94 | 13,94 | 0,72% | - |
| 28.02.2024 | 13,84 | 13,84 | 13,84 | 13,84 | -0,14% | - |
| 27.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | -0,57% | - |
| 26.02.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -1,27% | - |
| 23.02.2024 | 14,12 | 14,12 | 14,12 | 14,12 | 2,02% | - |
| 22.02.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 3,13% | - |
| 21.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | -1,03% | - |
| 20.02.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 0,44% | - |
| 19.02.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -3,30% | - |
| 16.02.2024 | 13,32 | 13,96 | 13,32 | 13,96 | 4,33% | 375,00 |
| 15.02.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -1,91% | - |
| 14.02.2024 | 13,64 | 13,64 | 13,64 | 13,64 | 1,19% | - |
| 13.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -2,32% | - |
| 12.02.2024 | 13,80 | 13,80 | 13,80 | 13,80 | 2,53% | 20,00 |
| 09.02.2024 | 13,46 | 13,46 | 13,46 | 13,46 | 0,30% | - |
| 08.02.2024 | 13,42 | 13,42 | 13,42 | 13,42 | 1,36% | - |
| 07.02.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,30% | - |
| 06.02.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -1,35% | - |
| 05.02.2024 | 13,38 | 13,38 | 13,38 | 13,38 | -0,74% | - |
| 02.02.2024 | 13,48 | 13,48 | 13,48 | 13,48 | -0,44% | - |
| 01.02.2024 | 13,54 | 13,54 | 13,54 | 13,54 | -1,17% | - |
| 31.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 1,33% | - |
| 30.01.2024 | 13,52 | 13,52 | 13,52 | 13,52 | -0,73% | - |
| 29.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 1,34% | - |
| 26.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 1,82% | - |
| 25.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -0,30% | - |
| 24.01.2024 | 13,24 | 13,24 | 13,24 | 13,24 | 0,46% | - |
| 23.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,15% | - |
| 22.01.2024 | 13,16 | 13,16 | 13,16 | 13,16 | -0,75% | - |
| 19.01.2024 | 13,26 | 13,26 | 13,26 | 13,26 | 0,61% | - |
| 18.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | - |
| 17.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | 0,00% | - |
| 16.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -1,35% | - |
| 15.01.2024 | 13,36 | 13,36 | 13,36 | 13,36 | -1,62% | - |
| 12.01.2024 | 13,50 | 13,58 | 13,50 | 13,58 | 2,88% | - |
| 11.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 0,92% | - |
| 10.01.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,15% | - |
| 09.01.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 1,08% | - |
| 08.01.2024 | 12,96 | 12,96 | 12,96 | 12,96 | -0,61% | - |
| 05.01.2024 | 13,04 | 13,04 | 13,04 | 13,04 | -0,31% | - |
| 04.01.2024 | 13,08 | 13,08 | 13,08 | 13,08 | -0,76% | - |
| 03.01.2024 | 13,18 | 13,18 | 13,18 | 13,18 | -3,23% | - |
| 02.01.2024 | 13,62 | 13,62 | 13,62 | 13,62 | 2,10% | - |
| 29.12.2023 | 13,34 | 13,34 | 13,34 | 13,34 | -1,33% | - |
| 28.12.2023 | 13,52 | 13,52 | 13,52 | 13,52 | 1,50% | - |
| 27.12.2023 | 13,32 | 13,32 | 13,32 | 13,32 | -0,15% | - |
| 22.12.2023 | 13,34 | 13,34 | 13,34 | 13,34 | 0,45% | - |
| 21.12.2023 | 13,28 | 13,28 | 13,28 | 13,28 | -0,30% | - |
| 20.12.2023 | 13,32 | 13,32 | 13,32 | 13,32 | 0,00% | - |