24,700€
1,44%
Echtzeit-Aktienkurs AB Sagax
Bid:
Ask:
Aktienkurse zur AB Sagax Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 24,35 | 25,15 | 24,25 | 24,70 | 1,44% | - |
27.03.2024 | 24,15 | 24,80 | 23,95 | 24,35 | 0,83% | - |
26.03.2024 | 24,20 | 24,20 | 23,90 | 24,15 | 0,00% | - |
25.03.2024 | 24,15 | 24,30 | 24,05 | 24,15 | -0,82% | - |
22.03.2024 | 24,15 | 24,60 | 23,95 | 24,35 | 1,04% | - |
21.03.2024 | 24,20 | 24,95 | 24,05 | 24,10 | 1,47% | - |
20.03.2024 | 23,40 | 23,90 | 23,15 | 23,75 | 0,42% | - |
19.03.2024 | 23,25 | 23,65 | 22,65 | 23,65 | 3,73% | - |
18.03.2024 | 22,60 | 23,35 | 22,60 | 22,80 | -1,08% | - |
15.03.2024 | 23,20 | 23,35 | 22,85 | 23,05 | -0,43% | - |
14.03.2024 | 23,25 | 23,65 | 23,05 | 23,15 | 0,00% | - |
13.03.2024 | 22,75 | 23,20 | 22,60 | 23,15 | 1,76% | - |
12.03.2024 | 23,45 | 23,65 | 22,75 | 22,75 | -2,15% | - |
11.03.2024 | 23,15 | 23,35 | 22,85 | 23,25 | 0,87% | - |
08.03.2024 | 22,35 | 23,25 | 22,20 | 23,05 | 3,13% | - |
07.03.2024 | 21,75 | 22,55 | 21,50 | 22,35 | 2,05% | - |
06.03.2024 | 21,40 | 22,25 | 21,40 | 21,90 | 2,10% | - |
05.03.2024 | 21,85 | 22,05 | 21,40 | 21,45 | -2,05% | - |
04.03.2024 | 21,90 | 21,90 | 21,90 | 21,90 | -2,01% | - |
01.03.2024 | 21,95 | 22,55 | 21,90 | 22,35 | 2,29% | - |
29.02.2024 | 21,80 | 22,10 | 21,55 | 21,85 | 1,39% | - |
28.02.2024 | 22,10 | 22,10 | 21,25 | 21,55 | -2,93% | - |
27.02.2024 | 22,10 | 22,35 | 21,95 | 22,20 | 0,91% | - |
26.02.2024 | 22,45 | 22,55 | 21,85 | 22,00 | -2,00% | - |
23.02.2024 | 22,95 | 23,05 | 22,25 | 22,45 | -1,75% | - |
22.02.2024 | 22,00 | 22,95 | 21,70 | 22,85 | 4,58% | - |
21.02.2024 | 22,60 | 22,70 | 21,85 | 21,85 | -3,74% | - |
20.02.2024 | 22,80 | 22,85 | 22,45 | 22,70 | -0,44% | - |
19.02.2024 | 22,30 | 22,95 | 22,30 | 22,80 | 3,17% | - |
16.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 0,00% | - |
15.02.2024 | 22,10 | 22,10 | 22,10 | 22,10 | 1,38% | - |
14.02.2024 | 21,80 | 21,80 | 21,80 | 21,80 | -2,68% | - |
13.02.2024 | 22,40 | 22,40 | 22,40 | 22,40 | 1,82% | - |
12.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | 2,80% | - |
09.02.2024 | 21,40 | 21,40 | 21,40 | 21,40 | -1,38% | - |
08.02.2024 | 21,70 | 21,70 | 21,70 | 21,70 | 0,93% | - |
07.02.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | - |
06.02.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -2,31% | - |
05.02.2024 | 21,60 | 21,60 | 21,60 | 21,60 | -2,70% | - |
02.02.2024 | 22,20 | 22,20 | 22,20 | 22,20 | 0,91% | - |
01.02.2024 | 22,00 | 22,00 | 22,00 | 22,00 | -0,45% | - |
31.01.2024 | 22,10 | 22,10 | 22,10 | 22,10 | -2,00% | - |
30.01.2024 | 22,95 | 22,95 | 22,30 | 22,55 | 4,40% | - |
29.01.2024 | 21,60 | 21,60 | 21,60 | 21,60 | 0,47% | - |
26.01.2024 | 21,50 | 21,50 | 21,50 | 21,50 | 1,90% | - |
25.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | -0,94% | - |
24.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,47% | - |
23.01.2024 | 21,20 | 21,20 | 21,20 | 21,20 | -0,47% | - |
22.01.2024 | 21,30 | 21,30 | 21,30 | 21,30 | 0,95% | - |
19.01.2024 | 21,10 | 21,10 | 21,10 | 21,10 | 0,48% | - |
18.01.2024 | 21,00 | 21,00 | 21,00 | 21,00 | 0,96% | - |
17.01.2024 | 20,80 | 20,80 | 20,80 | 20,80 | -4,15% | - |
16.01.2024 | 21,70 | 21,70 | 21,70 | 21,70 | -3,56% | - |
15.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -0,44% | - |
12.01.2024 | 22,60 | 22,60 | 22,60 | 22,60 | 0,44% | - |
11.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -2,60% | - |
10.01.2024 | 23,10 | 23,10 | 23,10 | 23,10 | 1,32% | - |
09.01.2024 | 22,80 | 22,80 | 22,80 | 22,80 | 1,33% | - |
08.01.2024 | 22,50 | 22,50 | 22,50 | 22,50 | -3,43% | - |
05.01.2024 | 23,30 | 23,30 | 23,30 | 23,30 | -2,10% | - |
04.01.2024 | 23,80 | 23,80 | 23,80 | 23,80 | -1,24% | - |
03.01.2024 | 24,10 | 24,10 | 24,10 | 24,10 | -1,23% | - |
02.01.2024 | 24,40 | 24,40 | 24,40 | 24,40 | -2,20% | - |
29.12.2023 | 25,15 | 25,25 | 24,90 | 24,95 | 1,01% | - |
28.12.2023 | 24,70 | 24,70 | 24,70 | 24,70 | 0,41% | - |
27.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 1,65% | - |
22.12.2023 | 24,20 | 24,20 | 24,20 | 24,20 | -1,83% | - |
21.12.2023 | 24,70 | 24,85 | 24,35 | 24,65 | 3,57% | - |
20.12.2023 | 23,80 | 23,80 | 23,80 | 23,80 | -2,06% | - |
19.12.2023 | 24,30 | 24,30 | 24,30 | 24,30 | 0,00% | - |
18.12.2023 | 24,30 | 24,30 | 24,30 | 24,30 | -1,22% | - |
15.12.2023 | 24,60 | 24,60 | 24,60 | 24,60 | 1,23% | - |
14.12.2023 | 24,30 | 24,30 | 24,30 | 24,30 | 6,81% | - |
13.12.2023 | 22,50 | 22,90 | 22,50 | 22,75 | 1,79% | - |
12.12.2023 | 22,85 | 22,85 | 22,20 | 22,35 | 1,59% | - |
11.12.2023 | 22,00 | 22,00 | 22,00 | 22,00 | -1,35% | - |
08.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 0,00% | - |
07.12.2023 | 22,30 | 22,30 | 22,30 | 22,30 | 1,13% | - |
06.12.2023 | 22,20 | 22,50 | 22,05 | 22,05 | 1,61% | - |
05.12.2023 | 21,70 | 21,70 | 21,70 | 21,70 | 4,33% | - |
04.12.2023 | 20,80 | 20,80 | 20,80 | 20,80 | -2,35% | - |
01.12.2023 | 21,00 | 21,35 | 20,60 | 21,30 | 2,65% | - |
30.11.2023 | 21,30 | 21,30 | 20,65 | 20,75 | 0,24% | - |
29.11.2023 | 20,70 | 20,70 | 20,70 | 20,70 | -0,48% | - |
28.11.2023 | 20,90 | 20,95 | 20,38 | 20,80 | 2,97% | - |
27.11.2023 | 20,20 | 20,20 | 20,20 | 20,20 | 0,50% | - |
24.11.2023 | 20,10 | 20,10 | 20,10 | 20,10 | -0,99% | - |
23.11.2023 | 20,30 | 20,30 | 20,30 | 20,30 | -1,69% | - |
22.11.2023 | 20,30 | 20,85 | 20,30 | 20,65 | 2,74% | - |
21.11.2023 | 20,10 | 20,10 | 20,10 | 20,10 | 1,52% | - |
20.11.2023 | 19,80 | 19,80 | 19,80 | 19,80 | -2,34% | - |
17.11.2023 | 19,78 | 20,45 | 19,50 | 20,28 | 2,66% | - |
16.11.2023 | 19,78 | 20,13 | 19,55 | 19,75 | 0,38% | - |
15.11.2023 | 19,98 | 20,30 | 19,60 | 19,68 | -0,76% | - |
14.11.2023 | 18,55 | 20,05 | 18,20 | 19,83 | 3,80% | - |
13.11.2023 | 19,73 | 20,00 | 19,05 | 19,10 | -3,05% | - |
10.11.2023 | 19,55 | 19,73 | 19,35 | 19,70 | -0,63% | - |
09.11.2023 | 19,00 | 19,88 | 18,93 | 19,83 | 4,07% | - |
08.11.2023 | 18,73 | 19,20 | 18,73 | 19,05 | -0,65% | - |
07.11.2023 | 18,63 | 19,35 | 18,58 | 19,18 | 2,95% | - |