£10,301
1,44%
Echtzeit-Aktienkurs The Sage Group PLC
Bid:
Ask:
Aktienkurse zur The Sage Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 10,11 | 10,20 | 10,05 | 10,16 | 0,05% | 505.688,00 |
| 30.05.2024 | 10,41 | 10,41 | 10,16 | 10,16 | -4,20% | 577.568,00 |
| 29.05.2024 | 10,75 | 10,75 | 10,53 | 10,60 | -0,19% | 284.017,00 |
| 28.05.2024 | 10,52 | 10,70 | 10,50 | 10,62 | -0,20% | 364.943,00 |
| 27.05.2024 | 10,70 | 10,72 | 10,60 | 10,64 | 0,01% | - |
| 24.05.2024 | 10,66 | 10,78 | 10,60 | 10,64 | -1,34% | 490.540,00 |
| 23.05.2024 | 10,83 | 10,85 | 10,73 | 10,79 | -0,35% | 428.082,00 |
| 22.05.2024 | 10,64 | 10,83 | 10,64 | 10,82 | 1,05% | 500.192,00 |
| 21.05.2024 | 10,87 | 10,91 | 10,68 | 10,71 | -1,43% | 456.714,00 |
| 20.05.2024 | 11,05 | 11,05 | 10,71 | 10,87 | -1,94% | 510.833,00 |
| 17.05.2024 | 10,81 | 11,09 | 10,76 | 11,08 | 2,17% | 699.686,00 |
| 16.05.2024 | 9,80 | 11,45 | 9,56 | 10,85 | -9,44% | 2.017.574,00 |
| 15.05.2024 | 11,99 | 12,05 | 11,83 | 11,98 | 0,31% | 908.023,00 |
| 14.05.2024 | 11,92 | 11,98 | 11,90 | 11,94 | -0,23% | 459.857,00 |
| 13.05.2024 | 12,02 | 12,04 | 11,93 | 11,97 | -0,28% | 275.744,00 |
| 10.05.2024 | 12,06 | 12,06 | 11,92 | 12,00 | -0,27% | 195.706,00 |
| 09.05.2024 | 11,97 | 12,06 | 11,95 | 12,03 | 0,38% | 104.779,00 |
| 08.05.2024 | 11,91 | 12,05 | 11,91 | 11,99 | 0,84% | 170.141,00 |
| 07.05.2024 | 12,02 | 12,05 | 11,84 | 11,89 | -0,66% | 285.106,00 |
| 06.05.2024 | 11,92 | 12,03 | 11,88 | 11,96 | 1,26% | - |
| 03.05.2024 | 11,65 | 11,84 | 11,63 | 11,82 | 2,12% | 239.620,00 |
| 02.05.2024 | 11,60 | 11,63 | 11,51 | 11,57 | -0,30% | 160.121,00 |
| 01.05.2024 | 11,53 | 11,63 | 11,53 | 11,61 | -0,56% | 119.524,00 |
| 30.04.2024 | 11,59 | 11,73 | 11,53 | 11,67 | 0,28% | 345.148,00 |
| 29.04.2024 | 11,71 | 11,79 | 11,63 | 11,64 | -0,92% | 195.370,00 |
| 26.04.2024 | 11,68 | 11,78 | 11,63 | 11,75 | 0,82% | 328.761,00 |
| 25.04.2024 | 11,61 | 11,69 | 11,51 | 11,65 | -0,43% | 242.892,00 |
| 24.04.2024 | 11,68 | 11,81 | 11,66 | 11,70 | 0,39% | 326.132,00 |
| 23.04.2024 | 11,55 | 11,66 | 11,49 | 11,66 | 1,83% | 389.616,00 |
| 22.04.2024 | 11,48 | 11,54 | 11,41 | 11,45 | 0,44% | 281.909,00 |
| 19.04.2024 | 11,41 | 11,44 | 11,35 | 11,40 | -0,48% | 219.197,00 |
| 18.04.2024 | 11,48 | 11,53 | 11,37 | 11,45 | 0,17% | 254.068,00 |
| 17.04.2024 | 11,59 | 11,67 | 11,43 | 11,43 | -1,17% | 325.466,00 |
| 16.04.2024 | 11,64 | 11,66 | 11,51 | 11,57 | -1,91% | 279.137,00 |
| 15.04.2024 | 11,84 | 11,95 | 11,76 | 11,79 | 0,30% | 165.242,00 |
| 12.04.2024 | 12,07 | 12,11 | 11,72 | 11,76 | -2,29% | 187.852,00 |
| 11.04.2024 | 12,10 | 12,10 | 11,79 | 12,03 | -0,74% | 644.798,00 |
| 10.04.2024 | 12,14 | 12,14 | 11,97 | 12,12 | 0,58% | 370.268,00 |
| 09.04.2024 | 12,12 | 12,17 | 12,04 | 12,05 | -0,78% | 465.389,00 |
| 08.04.2024 | 12,40 | 12,40 | 12,10 | 12,15 | -2,45% | 374.097,00 |
| 05.04.2024 | 12,33 | 12,49 | 12,28 | 12,45 | -0,12% | 304.551,00 |
| 04.04.2024 | 12,47 | 12,51 | 12,34 | 12,47 | -0,20% | 194.356,00 |
| 03.04.2024 | 12,48 | 12,53 | 12,41 | 12,49 | 0,00% | 213.637,00 |
| 02.04.2024 | 12,66 | 12,73 | 12,45 | 12,49 | -1,36% | 379.269,00 |
| 28.03.2024 | 12,67 | 12,69 | 12,50 | 12,66 | -0,04% | 150.419,00 |
| 27.03.2024 | 12,84 | 12,86 | 12,61 | 12,67 | -1,19% | 197.977,00 |
| 26.03.2024 | 12,67 | 12,83 | 12,66 | 12,82 | 1,06% | 163.388,00 |
| 25.03.2024 | 12,65 | 12,84 | 12,61 | 12,69 | 0,48% | 301.340,00 |
| 22.03.2024 | 12,68 | 12,70 | 12,54 | 12,63 | -0,20% | 267.516,00 |
| 21.03.2024 | 12,40 | 12,65 | 12,26 | 12,65 | 3,10% | 431.020,00 |
| 20.03.2024 | 12,27 | 12,33 | 12,21 | 12,27 | 0,45% | 224.439,00 |
| 19.03.2024 | 12,20 | 12,24 | 12,16 | 12,22 | 0,08% | 120.942,00 |
| 18.03.2024 | 12,17 | 12,25 | 12,17 | 12,21 | 0,41% | 107.492,00 |
| 15.03.2024 | 12,27 | 12,37 | 12,14 | 12,16 | -1,10% | 266.708,00 |
| 14.03.2024 | 12,32 | 12,35 | 12,21 | 12,29 | -0,45% | 145.301,00 |
| 13.03.2024 | 12,44 | 12,47 | 12,31 | 12,35 | -1,08% | 238.341,00 |
| 12.03.2024 | 12,43 | 12,49 | 12,35 | 12,48 | 1,50% | 136.288,00 |
| 11.03.2024 | 12,39 | 12,45 | 12,16 | 12,30 | -1,36% | 175.225,00 |
| 08.03.2024 | 12,51 | 12,53 | 12,41 | 12,47 | -0,64% | 307.014,00 |
| 07.03.2024 | 12,51 | 12,56 | 12,44 | 12,55 | 0,60% | 154.151,00 |
| 06.03.2024 | 12,34 | 12,48 | 12,32 | 12,47 | 1,01% | 173.497,00 |
| 05.03.2024 | 12,46 | 12,56 | 12,29 | 12,35 | -1,32% | 281.482,00 |
| 04.03.2024 | 12,45 | 12,55 | 12,38 | 12,51 | 0,74% | 186.356,00 |
| 01.03.2024 | 12,60 | 12,60 | 12,27 | 12,42 | -0,50% | 225.834,00 |
| 29.02.2024 | 12,22 | 12,54 | 12,21 | 12,48 | 2,59% | 488.341,00 |
| 28.02.2024 | 12,13 | 12,28 | 12,10 | 12,17 | 0,58% | 202.053,00 |
| 27.02.2024 | 12,11 | 12,14 | 11,98 | 12,10 | -0,06% | 239.218,00 |
| 26.02.2024 | 12,16 | 12,25 | 12,09 | 12,10 | -0,23% | 256.532,00 |
| 23.02.2024 | 12,12 | 12,18 | 12,10 | 12,13 | 0,37% | 330.588,00 |
| 22.02.2024 | 11,84 | 12,10 | 11,84 | 12,09 | 2,89% | 610.665,00 |
| 21.02.2024 | 11,77 | 11,79 | 11,61 | 11,75 | 0,28% | 351.402,00 |
| 20.02.2024 | 11,89 | 11,89 | 11,61 | 11,71 | -1,41% | 250.936,00 |
| 19.02.2024 | 11,72 | 11,89 | 11,70 | 11,88 | 0,98% | 110.134,00 |
| 16.02.2024 | 11,65 | 11,78 | 11,61 | 11,77 | 1,20% | 170.666,00 |
| 15.02.2024 | 11,78 | 11,81 | 11,57 | 11,63 | -0,39% | 285.726,00 |
| 14.02.2024 | 11,64 | 11,75 | 11,57 | 11,67 | 1,08% | 287.325,00 |
| 13.02.2024 | 11,62 | 11,68 | 11,32 | 11,55 | -1,74% | 548.219,00 |
| 12.02.2024 | 11,95 | 11,95 | 11,75 | 11,75 | -1,26% | 505.613,00 |
| 09.02.2024 | 11,73 | 11,97 | 11,73 | 11,90 | 1,49% | 671.506,00 |
| 08.02.2024 | 11,69 | 11,86 | 11,68 | 11,73 | 0,26% | 614.304,00 |
| 07.02.2024 | 11,52 | 11,70 | 11,51 | 11,70 | 1,04% | 771.914,00 |
| 06.02.2024 | 11,57 | 11,63 | 11,55 | 11,58 | 0,30% | 267.007,00 |
| 05.02.2024 | 11,66 | 11,72 | 11,54 | 11,54 | -1,33% | 311.163,00 |
| 02.02.2024 | 11,84 | 11,85 | 11,63 | 11,70 | -0,34% | 193.852,00 |
| 01.02.2024 | 11,76 | 11,86 | 11,71 | 11,74 | -0,38% | 233.427,00 |
| 31.01.2024 | 11,94 | 11,96 | 11,73 | 11,78 | -1,26% | 257.594,00 |
| 30.01.2024 | 11,78 | 11,93 | 11,77 | 11,93 | 1,60% | 477.584,00 |
| 29.01.2024 | 11,74 | 11,79 | 11,65 | 11,74 | -0,29% | 378.717,00 |
| 26.01.2024 | 11,67 | 11,84 | 11,62 | 11,78 | 0,70% | 510.231,00 |
| 25.01.2024 | 11,53 | 11,70 | 11,49 | 11,70 | 1,52% | 352.222,00 |
| 24.01.2024 | 11,65 | 11,70 | 11,40 | 11,52 | -0,13% | 301.220,00 |
| 23.01.2024 | 11,55 | 11,56 | 11,42 | 11,54 | 0,09% | 472.583,00 |
| 22.01.2024 | 11,29 | 11,54 | 11,25 | 11,53 | 0,00% | 425.638,00 |
| 19.01.2024 | 11,65 | 11,65 | 11,50 | 11,53 | -0,73% | 423.495,00 |
| 18.01.2024 | 11,47 | 11,63 | 11,25 | 11,61 | 0,78% | 467.122,00 |
| 17.01.2024 | 11,46 | 11,53 | 11,40 | 11,52 | -0,52% | 353.903,00 |
| 16.01.2024 | 11,54 | 11,63 | 11,48 | 11,58 | -0,04% | 371.842,00 |
| 15.01.2024 | 11,65 | 11,70 | 11,58 | 11,59 | -1,18% | 234.168,00 |
| 12.01.2024 | 11,65 | 11,78 | 11,63 | 11,72 | 1,83% | 395.622,00 |
| 11.01.2024 | 11,53 | 11,65 | 11,48 | 11,51 | -0,63% | 239.908,00 |