13,903€
-0,61%
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 | 13,95 | 14,12 | 13,90 | 14,07 | 0,55% | - |
| 14.05.2024 | 14,00 | 14,03 | 13,94 | 13,99 | -0,25% | - |
| 13.05.2024 | 14,02 | 14,10 | 13,97 | 14,02 | -0,16% | - |
| 10.05.2024 | 14,15 | 14,15 | 13,97 | 14,05 | 0,90% | - |
| 09.05.2024 | 13,92 | 13,92 | 13,92 | 13,92 | -0,22% | 1,00 |
| 08.05.2024 | 13,95 | 13,95 | 13,95 | 13,95 | 0,18% | 50,00 |
| 07.05.2024 | 14,15 | 14,15 | 13,93 | 13,93 | -1,42% | 5,00 |
| 06.05.2024 | 14,13 | 14,13 | 14,13 | 14,13 | 1,80% | 1,00 |
| 03.05.2024 | 13,59 | 13,93 | 13,59 | 13,88 | 1,97% | - |
| 02.05.2024 | 13,65 | 13,70 | 13,56 | 13,61 | -1,68% | - |
| 30.04.2024 | 13,84 | 13,84 | 13,84 | 13,84 | 0,04% | 50,00 |
| 29.04.2024 | 13,92 | 13,92 | 13,84 | 13,84 | 0,20% | 546,00 |
| 26.04.2024 | 13,72 | 13,84 | 13,68 | 13,81 | -0,13% | - |
| 25.04.2024 | 13,83 | 13,83 | 13,83 | 13,83 | 1,84% | 100,00 |
| 24.04.2024 | 13,90 | 13,90 | 13,58 | 13,58 | 1,42% | 2.050,00 |
| 23.04.2024 | 13,59 | 13,59 | 13,37 | 13,39 | -0,59% | 681,00 |
| 22.04.2024 | 13,47 | 13,47 | 13,47 | 13,47 | 1,24% | 780,00 |
| 19.04.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -0,08% | 500,00 |
| 18.04.2024 | 13,50 | 13,50 | 13,31 | 13,31 | -3,38% | 1.702,00 |
| 17.04.2024 | 13,78 | 13,78 | 13,78 | 13,78 | 1,81% | 201,00 |
| 16.04.2024 | 13,53 | 13,53 | 13,53 | 13,53 | -3,29% | 200,00 |
| 15.04.2024 | 13,99 | 13,99 | 13,99 | 13,99 | 2,19% | 7,00 |
| 12.04.2024 | 13,85 | 13,85 | 13,69 | 13,69 | -3,37% | 397,00 |
| 11.04.2024 | 14,23 | 14,26 | 13,90 | 14,17 | 0,48% | - |
| 10.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -1,78% | 8,00 |
| 09.04.2024 | 14,36 | 14,36 | 14,36 | 14,36 | 0,00% | 7,00 |
| 08.04.2024 | 14,53 | 14,53 | 14,36 | 14,36 | -1,14% | 662,00 |
| 05.04.2024 | 14,56 | 14,56 | 14,52 | 14,52 | -0,24% | 251,00 |
| 04.04.2024 | 14,70 | 14,70 | 14,56 | 14,56 | -0,07% | 211,00 |
| 03.04.2024 | 14,75 | 14,75 | 14,57 | 14,57 | -1,92% | 10,00 |
| 02.04.2024 | 15,00 | 15,00 | 14,78 | 14,85 | -1,26% | 256,00 |
| 28.03.2024 | 14,66 | 15,04 | 14,66 | 15,04 | 1,01% | 4,00 |
| 27.03.2024 | 15,07 | 15,09 | 14,82 | 14,89 | -1,39% | - |
| 26.03.2024 | 14,92 | 15,10 | 14,92 | 15,10 | 0,40% | 169,00 |
| 25.03.2024 | 15,12 | 15,12 | 14,90 | 15,04 | 0,94% | 298,00 |
| 22.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,27% | 100,00 |
| 21.03.2024 | 14,86 | 14,86 | 14,86 | 14,86 | 2,41% | 150,00 |
| 20.03.2024 | 14,48 | 14,55 | 14,40 | 14,51 | 0,21% | - |
| 19.03.2024 | 14,48 | 14,48 | 14,48 | 14,48 | 1,54% | 160,00 |
| 18.03.2024 | 14,26 | 14,26 | 14,26 | 14,26 | -2,86% | 250,00 |
| 15.03.2024 | 14,60 | 14,68 | 14,48 | 14,68 | 0,69% | 313,00 |
| 14.03.2024 | 14,58 | 14,58 | 14,58 | 14,58 | -0,41% | 100,00 |
| 13.03.2024 | 14,76 | 14,76 | 14,64 | 14,64 | -1,08% | 66,00 |
| 12.03.2024 | 14,84 | 14,84 | 14,80 | 14,80 | 2,49% | 272,00 |
| 11.03.2024 | 14,72 | 14,72 | 14,44 | 14,44 | -2,10% | 361,00 |
| 08.03.2024 | 14,76 | 14,84 | 14,66 | 14,75 | 1,03% | - |
| 07.03.2024 | 14,80 | 14,80 | 14,60 | 14,60 | 0,55% | 46,00 |
| 06.03.2024 | 14,52 | 14,52 | 14,52 | 14,52 | -0,55% | 150,00 |
| 05.03.2024 | 14,82 | 14,84 | 14,60 | 14,60 | -1,62% | 177,00 |
| 04.03.2024 | 14,84 | 14,84 | 14,84 | 14,84 | 1,23% | 4,00 |
| 01.03.2024 | 14,68 | 14,68 | 14,66 | 14,66 | -0,34% | 728,00 |
| 29.02.2024 | 14,29 | 14,75 | 14,29 | 14,71 | 2,58% | - |
| 28.02.2024 | 14,34 | 14,34 | 14,34 | 14,34 | -0,28% | 500,00 |
| 27.02.2024 | 14,12 | 14,38 | 14,12 | 14,38 | 0,42% | 138,00 |
| 26.02.2024 | 14,40 | 14,40 | 14,32 | 14,32 | 1,13% | 154,00 |
| 23.02.2024 | 14,40 | 14,40 | 14,16 | 14,16 | -2,48% | 1.441,00 |
| 22.02.2024 | 13,96 | 14,52 | 13,96 | 14,52 | 5,22% | 1.430,00 |
| 21.02.2024 | 13,88 | 13,88 | 13,80 | 13,80 | 1,02% | 31,00 |
| 20.02.2024 | 13,64 | 13,66 | 13,64 | 13,66 | -2,98% | 102,00 |
| 19.02.2024 | 13,74 | 14,08 | 13,74 | 14,08 | 1,59% | 502,00 |
| 16.02.2024 | 13,86 | 13,86 | 13,86 | 13,86 | 1,76% | 375,00 |
| 15.02.2024 | 14,00 | 14,00 | 13,62 | 13,62 | -0,29% | 154,00 |
| 14.02.2024 | 13,66 | 13,66 | 13,66 | 13,66 | 0,74% | 5,00 |
| 13.02.2024 | 13,60 | 13,60 | 13,56 | 13,56 | -4,10% | 1.014,00 |
| 12.02.2024 | 13,98 | 14,14 | 13,98 | 14,14 | 0,28% | 70,00 |
| 09.02.2024 | 14,18 | 14,18 | 14,10 | 14,10 | 2,47% | 454,00 |
| 08.02.2024 | 13,76 | 13,76 | 13,76 | 13,76 | 1,33% | 1,00 |
| 07.02.2024 | 13,74 | 13,74 | 13,58 | 13,58 | -0,29% | 27,00 |
| 06.02.2024 | 13,62 | 13,62 | 13,62 | 13,62 | -1,87% | 88,00 |
| 05.02.2024 | 13,88 | 13,88 | 13,88 | 13,88 | -0,43% | 2,00 |
| 02.02.2024 | 13,94 | 13,94 | 13,94 | 13,94 | -0,85% | 36,00 |
| 01.02.2024 | 14,06 | 14,06 | 14,06 | 14,06 | 0,14% | 1,00 |
| 31.01.2024 | 14,04 | 14,04 | 14,04 | 14,04 | 0,29% | 1,00 |
| 29.01.2024 | 13,78 | 14,00 | 13,78 | 14,00 | 0,00% | 1.290,00 |
| 26.01.2024 | 13,70 | 14,00 | 13,70 | 14,00 | 4,01% | 485,00 |
| 25.01.2024 | 13,56 | 13,56 | 13,46 | 13,46 | -1,90% | 2.000,00 |
| 24.01.2024 | 13,72 | 13,72 | 13,72 | 13,72 | 0,15% | 4,00 |
| 23.01.2024 | 13,66 | 13,70 | 13,66 | 13,70 | 1,18% | 519,00 |
| 22.01.2024 | 13,54 | 13,54 | 13,54 | 13,54 | 0,74% | 385,00 |
| 19.01.2024 | 13,44 | 13,44 | 13,44 | 13,44 | 0,15% | 1,00 |
| 17.01.2024 | 13,38 | 13,60 | 13,38 | 13,42 | -0,74% | 588,00 |
| 15.01.2024 | 13,82 | 13,82 | 13,52 | 13,52 | -2,31% | 268,00 |
| 12.01.2024 | 13,78 | 13,84 | 13,76 | 13,84 | 2,06% | 436,00 |
| 11.01.2024 | 13,56 | 13,56 | 13,56 | 13,56 | 1,65% | 141,00 |
| 10.01.2024 | 13,36 | 13,56 | 13,34 | 13,34 | -1,19% | 833,00 |
| 09.01.2024 | 13,60 | 13,60 | 13,50 | 13,50 | -0,74% | 594,00 |
| 08.01.2024 | 13,38 | 13,60 | 13,38 | 13,60 | 1,64% | 153,00 |
| 05.01.2024 | 13,22 | 13,38 | 13,22 | 13,38 | 0,30% | 81,00 |
| 04.01.2024 | 13,34 | 13,34 | 13,34 | 13,34 | 1,37% | 9,00 |
| 02.01.2024 | 13,64 | 13,90 | 13,16 | 13,16 | -3,38% | 1.520,00 |
| 28.12.2023 | 13,60 | 13,80 | 13,60 | 13,62 | 0,29% | 2.726,00 |
| 27.12.2023 | 13,84 | 13,84 | 13,58 | 13,58 | -1,74% | 11,00 |
| 22.12.2023 | 13,82 | 13,82 | 13,82 | 13,82 | 1,77% | 150,00 |
| 21.12.2023 | 13,58 | 13,58 | 13,58 | 13,58 | 0,15% | 2,00 |
| 20.12.2023 | 13,56 | 13,56 | 13,56 | 13,56 | -1,88% | 130,00 |
| 19.12.2023 | 13,88 | 13,88 | 13,82 | 13,82 | -0,58% | 450,00 |
| 18.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | 2,51% | 17,00 |
| 15.12.2023 | 13,78 | 13,80 | 13,56 | 13,56 | -2,73% | 155,00 |
| 14.12.2023 | 13,84 | 13,94 | 13,84 | 13,94 | -0,29% | 319,00 |
| 13.12.2023 | 14,00 | 14,14 | 13,98 | 13,98 | 0,00% | 1.473,00 |