22,700€
2,25%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 22,60 | 22,90 | 22,40 | 22,65 | 1,12% | - |
| 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% | - |
| 28.11.2023 | 20,10 | 21,40 | 20,10 | 21,35 | 3,89% | - |
| 27.11.2023 | 20,53 | 20,95 | 20,53 | 20,55 | -0,12% | - |
| 24.11.2023 | 20,75 | 20,85 | 19,68 | 20,58 | -0,84% | - |