23,900€
4,37%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
23.04.2024 | 23,40 | 23,95 | 23,25 | 23,85 | 2,14% | - |
22.04.2024 | 23,05 | 23,85 | 22,95 | 23,35 | 2,86% | - |
19.04.2024 | 22,25 | 22,90 | 22,15 | 22,70 | 0,00% | - |
18.04.2024 | 22,60 | 22,90 | 22,40 | 22,70 | 1,34% | - |
17.04.2024 | 22,40 | 22,75 | 22,25 | 22,40 | -0,67% | - |
16.04.2024 | 22,40 | 22,70 | 22,20 | 22,55 | 0,45% | - |
15.04.2024 | 22,50 | 23,30 | 22,35 | 22,45 | 0,67% | - |
12.04.2024 | 22,50 | 23,05 | 22,25 | 22,30 | 1,83% | - |
11.04.2024 | 22,70 | 22,70 | 21,85 | 21,90 | -3,52% | - |
10.04.2024 | 23,30 | 24,10 | 22,40 | 22,70 | -4,22% | - |
09.04.2024 | 23,95 | 24,20 | 23,00 | 23,70 | -1,04% | - |
08.04.2024 | 23,80 | 24,60 | 23,55 | 23,95 | 0,84% | - |
05.04.2024 | 23,45 | 23,85 | 23,35 | 23,75 | 1,50% | - |
04.04.2024 | 23,85 | 25,50 | 23,40 | 23,40 | -1,89% | - |
03.04.2024 | 23,60 | 24,00 | 23,50 | 23,85 | 0,42% | - |
02.04.2024 | 24,60 | 26,00 | 23,55 | 23,75 | -3,85% | - |
28.03.2024 | 24,40 | 25,35 | 24,25 | 24,70 | 1,02% | - |
27.03.2024 | 24,10 | 24,80 | 23,95 | 24,45 | 1,66% | - |
26.03.2024 | 24,15 | 24,20 | 23,90 | 24,05 | -0,21% | - |
25.03.2024 | 24,30 | 24,35 | 24,05 | 24,10 | -1,03% | - |
22.03.2024 | 23,90 | 24,90 | 23,90 | 24,35 | 1,04% | - |
21.03.2024 | 23,80 | 24,95 | 23,80 | 24,10 | 0,00% | - |
20.03.2024 | 23,50 | 24,15 | 23,15 | 24,10 | 2,34% | - |
19.03.2024 | 22,75 | 23,65 | 22,65 | 23,55 | 3,29% | - |
18.03.2024 | 23,10 | 23,35 | 22,60 | 22,80 | -1,51% | - |
15.03.2024 | 23,00 | 23,35 | 22,85 | 23,15 | 0,22% | - |
14.03.2024 | 23,20 | 23,65 | 23,00 | 23,10 | -0,22% | - |
13.03.2024 | 22,80 | 23,25 | 22,60 | 23,15 | 1,54% | - |
12.03.2024 | 23,35 | 23,65 | 22,70 | 22,80 | -2,15% | - |
11.03.2024 | 22,90 | 23,35 | 22,75 | 23,30 | 1,97% | - |
08.03.2024 | 22,30 | 23,25 | 22,20 | 22,85 | 2,24% | - |
07.03.2024 | 21,80 | 22,55 | 21,50 | 22,35 | 2,05% | - |
06.03.2024 | 21,40 | 22,25 | 21,40 | 21,90 | 2,58% | - |
05.03.2024 | 21,80 | 22,05 | 21,30 | 21,35 | -2,51% | - |
04.03.2024 | 21,90 | 22,40 | 21,90 | 21,90 | -2,23% | - |
01.03.2024 | 21,95 | 22,55 | 21,90 | 22,40 | 2,05% | - |
29.02.2024 | 21,55 | 22,10 | 21,55 | 21,95 | 1,86% | - |
28.02.2024 | 22,10 | 22,15 | 21,25 | 21,55 | -2,93% | - |
27.02.2024 | 22,00 | 22,35 | 21,95 | 22,20 | 0,68% | - |
26.02.2024 | 22,40 | 22,55 | 21,85 | 22,05 | -1,78% | - |
23.02.2024 | 22,90 | 23,05 | 22,25 | 22,45 | -1,97% | - |
22.02.2024 | 21,70 | 22,95 | 21,70 | 22,90 | 4,33% | - |
21.02.2024 | 22,70 | 22,75 | 21,85 | 21,95 | -3,09% | - |
20.02.2024 | 22,30 | 22,85 | 22,30 | 22,65 | -0,88% | - |
19.02.2024 | 22,35 | 22,95 | 20,55 | 22,85 | 2,47% | - |
16.02.2024 | 22,95 | 22,95 | 22,00 | 22,30 | -2,83% | - |
15.02.2024 | 22,40 | 22,95 | 22,25 | 22,95 | 2,68% | - |
14.02.2024 | 22,15 | 22,40 | 21,95 | 22,35 | 1,59% | - |
13.02.2024 | 22,50 | 22,85 | 21,65 | 22,00 | -2,44% | - |
12.02.2024 | 21,95 | 22,75 | 20,48 | 22,55 | 2,73% | - |
09.02.2024 | 22,15 | 22,45 | 21,10 | 21,95 | -0,68% | - |
08.02.2024 | 22,15 | 22,45 | 20,78 | 22,10 | -0,45% | - |
07.02.2024 | 22,10 | 22,40 | 21,75 | 22,20 | 0,45% | - |
06.02.2024 | 21,80 | 22,10 | 21,08 | 22,10 | 2,08% | - |
05.02.2024 | 22,15 | 22,15 | 21,55 | 21,65 | -2,26% | - |
02.02.2024 | 22,65 | 22,85 | 22,00 | 22,15 | -1,99% | - |
01.02.2024 | 22,40 | 22,65 | 21,85 | 22,60 | 0,44% | - |
31.01.2024 | 22,55 | 22,90 | 22,25 | 22,50 | -0,22% | - |
30.01.2024 | 22,60 | 22,95 | 22,30 | 22,55 | -0,44% | - |
29.01.2024 | 22,25 | 22,70 | 21,30 | 22,65 | 2,03% | - |
26.01.2024 | 22,20 | 22,35 | 21,70 | 22,20 | -0,22% | - |
25.01.2024 | 21,20 | 22,30 | 21,20 | 22,25 | 3,01% | - |
24.01.2024 | 21,85 | 22,00 | 21,60 | 21,60 | 0,00% | - |
23.01.2024 | 21,75 | 22,10 | 21,45 | 21,60 | 0,00% | - |
22.01.2024 | 21,70 | 22,00 | 21,35 | 21,60 | -0,23% | - |
19.01.2024 | 21,55 | 21,70 | 21,25 | 21,65 | 0,23% | - |
18.01.2024 | 21,55 | 21,80 | 21,40 | 21,60 | 0,70% | - |
17.01.2024 | 21,45 | 21,80 | 20,58 | 21,45 | -1,15% | - |
16.01.2024 | 22,05 | 22,30 | 21,65 | 21,70 | -2,25% | - |
15.01.2024 | 22,90 | 24,05 | 22,15 | 22,20 | -2,63% | - |
12.01.2024 | 22,75 | 23,35 | 22,60 | 22,80 | 0,66% | - |
11.01.2024 | 23,20 | 23,75 | 22,40 | 22,65 | -3,62% | - |
10.01.2024 | 22,70 | 23,70 | 22,70 | 23,50 | 0,86% | - |
09.01.2024 | 23,50 | 24,15 | 23,15 | 23,30 | -1,27% | - |
08.01.2024 | 23,65 | 23,90 | 23,00 | 23,60 | -0,21% | - |
05.01.2024 | 23,20 | 24,10 | 23,20 | 23,65 | -0,42% | - |
04.01.2024 | 23,95 | 24,30 | 23,70 | 23,75 | -0,21% | - |
03.01.2024 | 24,60 | 25,10 | 23,70 | 23,80 | -3,25% | - |
02.01.2024 | 24,75 | 25,20 | 24,60 | 24,60 | -1,40% | - |
29.12.2023 | 25,20 | 25,25 | 24,90 | 24,95 | -0,80% | - |
28.12.2023 | 25,25 | 25,25 | 24,75 | 25,15 | 0,00% | - |
27.12.2023 | 25,25 | 25,35 | 24,80 | 25,15 | 0,20% | - |
22.12.2023 | 24,55 | 25,25 | 24,45 | 25,10 | 1,41% | - |
21.12.2023 | 24,10 | 24,85 | 24,10 | 24,75 | 1,02% | - |
20.12.2023 | 24,20 | 24,90 | 24,15 | 24,50 | -1,01% | - |
19.12.2023 | 24,80 | 25,10 | 24,55 | 24,75 | 1,85% | - |
18.12.2023 | 24,65 | 24,85 | 24,15 | 24,30 | -1,42% | - |
15.12.2023 | 24,55 | 25,25 | 24,50 | 24,65 | 0,20% | - |
14.12.2023 | 23,25 | 25,20 | 23,05 | 24,60 | 6,49% | - |
13.12.2023 | 22,40 | 23,15 | 22,40 | 23,10 | 2,90% | - |
12.12.2023 | 22,75 | 22,85 | 22,20 | 22,45 | -1,32% | - |
11.12.2023 | 22,20 | 22,85 | 22,00 | 22,75 | 2,48% | - |
08.12.2023 | 23,30 | 23,85 | 20,05 | 22,20 | -0,45% | - |
07.12.2023 | 21,00 | 23,35 | 21,00 | 22,30 | -0,89% | - |
06.12.2023 | 21,65 | 22,70 | 21,65 | 22,50 | 3,69% | - |
05.12.2023 | 20,70 | 23,70 | 20,70 | 21,70 | 1,17% | - |
04.12.2023 | 20,88 | 21,55 | 20,70 | 21,45 | 2,39% | - |
01.12.2023 | 19,28 | 21,35 | 19,23 | 20,95 | 8,97% | - |
30.11.2023 | 21,20 | 21,30 | 19,13 | 19,23 | -9,10% | - |
29.11.2023 | 21,40 | 21,40 | 20,10 | 21,15 | -0,94% | - |