£1,703
1,00%
Echtzeit-Aktienkurs Sabre Insurance Group PLC
Bid:
Ask:
Aktienkurse zur Sabre Insurance Group PLC Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2024 | 1,70 | 1,71 | 1,70 | 1,71 | 1,49% | - |
| 31.05.2024 | 1,70 | 1,70 | 1,69 | 1,69 | -0,94% | 15.938,00 |
| 30.05.2024 | 1,71 | 1,73 | 1,70 | 1,70 | 0,53% | 20.684,00 |
| 29.05.2024 | 1,69 | 1,70 | 1,69 | 1,69 | -1,57% | 7.303,00 |
| 28.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 0,12% | 8.127,00 |
| 24.05.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,41% | 6.045,00 |
| 23.05.2024 | 1,71 | 1,73 | 1,67 | 1,73 | 3,54% | 61.350,00 |
| 22.05.2024 | 1,70 | 1,70 | 1,66 | 1,67 | -0,12% | 9.623,00 |
| 21.05.2024 | 1,68 | 1,71 | 1,65 | 1,67 | 0,18% | 7.433,00 |
| 20.05.2024 | 1,61 | 1,67 | 1,60 | 1,67 | 4,06% | 88.025,00 |
| 17.05.2024 | 1,62 | 1,63 | 1,60 | 1,60 | -0,87% | 25.926,00 |
| 16.05.2024 | 1,62 | 1,62 | 1,61 | 1,61 | 0,88% | 18.716,00 |
| 15.05.2024 | 1,56 | 1,60 | 1,55 | 1,60 | 3,63% | 82.271,00 |
| 14.05.2024 | 1,56 | 1,56 | 1,54 | 1,54 | -0,39% | 17.344,00 |
| 13.05.2024 | 1,57 | 1,59 | 1,55 | 1,55 | 0,00% | 15.623,00 |
| 10.05.2024 | 1,54 | 1,55 | 1,51 | 1,55 | 1,51% | 36.868,00 |
| 09.05.2024 | 1,53 | 1,53 | 1,52 | 1,53 | -0,33% | 4.050,00 |
| 08.05.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -0,84% | 48.933,00 |
| 07.05.2024 | 1,56 | 1,56 | 1,50 | 1,55 | -1,84% | 40.355,00 |
| 03.05.2024 | 1,60 | 1,60 | 1,57 | 1,57 | -0,76% | - |
| 02.05.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,18% | 285,00 |
| 01.05.2024 | 1,61 | 1,61 | 1,60 | 1,61 | 0,44% | 34.033,00 |
| 30.04.2024 | 1,57 | 1,60 | 1,57 | 1,60 | -2,32% | 5.643,00 |
| 29.04.2024 | 1,64 | 1,65 | 1,64 | 1,64 | -1,39% | 3.078,00 |
| 26.04.2024 | 1,65 | 1,66 | 1,65 | 1,66 | 1,72% | - |
| 25.04.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -3,72% | 4.147,00 |
| 24.04.2024 | 1,71 | 1,72 | 1,69 | 1,69 | -0,99% | 19.057,00 |
| 23.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -0,12% | 1.649,00 |
| 22.04.2024 | 1,70 | 1,72 | 1,70 | 1,71 | 0,35% | 1.724,00 |
| 19.04.2024 | 1,72 | 1,72 | 1,71 | 1,71 | -0,41% | 1.191,00 |
| 18.04.2024 | 1,71 | 1,71 | 1,71 | 1,71 | 0,53% | 127,00 |
| 17.04.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -0,18% | 4.952,00 |
| 16.04.2024 | 1,70 | 1,71 | 1,70 | 1,71 | -0,87% | 1.994,00 |
| 15.04.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,23% | 939,00 |
| 12.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,35% | 62,00 |
| 11.04.2024 | 1,71 | 1,71 | 1,70 | 1,70 | -1,16% | 2.712,00 |
| 10.04.2024 | 1,74 | 1,74 | 1,72 | 1,72 | -1,15% | 1.959,00 |
| 09.04.2024 | 1,77 | 1,77 | 1,74 | 1,74 | -1,41% | 4.055,00 |
| 08.04.2024 | 1,78 | 1,78 | 1,77 | 1,77 | -0,62% | 5.259,00 |
| 05.04.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -0,84% | 937,00 |
| 04.04.2024 | 1,80 | 1,80 | 1,79 | 1,80 | 1,07% | 9.807,00 |
| 03.04.2024 | 1,77 | 1,78 | 1,77 | 1,78 | 0,57% | 1.192,00 |
| 02.04.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,45% | 8.641,00 |
| 28.03.2024 | 1,77 | 1,78 | 1,77 | 1,77 | -0,45% | 604,00 |
| 27.03.2024 | 1,77 | 1,78 | 1,76 | 1,78 | 2,53% | 3.734,00 |
| 26.03.2024 | 1,79 | 1,79 | 1,73 | 1,74 | -2,47% | 7.413,00 |
| 25.03.2024 | 1,81 | 1,81 | 1,77 | 1,78 | -0,50% | 4.385,00 |
| 22.03.2024 | 1,78 | 1,79 | 1,76 | 1,79 | 0,06% | 4.755,00 |
| 21.03.2024 | 1,80 | 1,82 | 1,79 | 1,79 | -0,89% | 6.893,00 |
| 20.03.2024 | 1,73 | 1,82 | 1,73 | 1,81 | 5,61% | 1.276,00 |
| 19.03.2024 | 1,65 | 1,71 | 1,64 | 1,71 | 6,87% | 91.016,00 |
| 18.03.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 1,33% | 3.202,00 |
| 15.03.2024 | 1,60 | 1,60 | 1,57 | 1,58 | -3,02% | 15.782,00 |
| 14.03.2024 | 1,60 | 1,64 | 1,60 | 1,63 | 2,27% | - |
| 13.03.2024 | 1,61 | 1,61 | 1,59 | 1,59 | -0,50% | 2.444,00 |
| 12.03.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 0,38% | 3.380,00 |
| 11.03.2024 | 1,61 | 1,63 | 1,59 | 1,59 | -0,13% | 2.167,00 |
| 08.03.2024 | 1,58 | 1,62 | 1,58 | 1,60 | 0,38% | 10.459,00 |
| 07.03.2024 | 1,57 | 1,61 | 1,57 | 1,59 | 0,19% | 6.973,00 |
| 06.03.2024 | 1,58 | 1,59 | 1,57 | 1,59 | -0,13% | 11.628,00 |
| 05.03.2024 | 1,62 | 1,62 | 1,58 | 1,59 | 0,82% | 29.512,00 |
| 04.03.2024 | 1,58 | 1,58 | 1,57 | 1,58 | -1,44% | 30.415,00 |
| 01.03.2024 | 1,60 | 1,60 | 1,59 | 1,60 | 1,33% | - |
| 29.02.2024 | 1,57 | 1,58 | 1,56 | 1,58 | -2,59% | 2.209,00 |
| 28.02.2024 | 1,60 | 1,63 | 1,60 | 1,62 | 4,25% | 4.855,00 |
| 27.02.2024 | 1,58 | 1,58 | 1,55 | 1,55 | -1,15% | 2.905,00 |
| 26.02.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -0,57% | 8.202,00 |
| 23.02.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,83% | 6.231,00 |
| 22.02.2024 | 1,61 | 1,61 | 1,57 | 1,57 | -1,38% | 1.541,00 |
| 21.02.2024 | 1,60 | 1,60 | 1,59 | 1,59 | -1,49% | 1.719,00 |
| 20.02.2024 | 1,67 | 1,67 | 1,61 | 1,61 | 0,12% | 4.620,00 |
| 19.02.2024 | 1,63 | 1,64 | 1,61 | 1,61 | -0,19% | 68.515,00 |
| 16.02.2024 | 1,56 | 1,62 | 1,56 | 1,62 | 4,19% | 390,00 |
| 15.02.2024 | 1,58 | 1,60 | 1,54 | 1,55 | 1,91% | 173.380,00 |
| 14.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,39% | 6.250,00 |
| 13.02.2024 | 1,56 | 1,56 | 1,53 | 1,53 | -2,09% | 59.654,00 |
| 12.02.2024 | 1,56 | 1,57 | 1,55 | 1,56 | 1,27% | - |
| 09.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,16% | 293,00 |
| 08.02.2024 | 1,53 | 1,56 | 1,53 | 1,56 | 1,17% | 1.105,00 |
| 07.02.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 0,65% | 371,00 |
| 06.02.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -1,19% | 27.341,00 |
| 05.02.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 0,00% | - |
| 02.02.2024 | 1,56 | 1,57 | 1,55 | 1,55 | 0,23% | - |
| 01.02.2024 | 1,58 | 1,58 | 1,54 | 1,54 | 1,50% | - |
| 31.01.2024 | 1,52 | 1,52 | 1,52 | 1,52 | -0,26% | 814,00 |
| 30.01.2024 | 1,52 | 1,53 | 1,52 | 1,53 | -1,81% | 15.507,00 |
| 29.01.2024 | 1,57 | 1,57 | 1,55 | 1,55 | -1,82% | - |
| 26.01.2024 | 1,58 | 1,58 | 1,58 | 1,58 | 0,55% | 158,00 |
| 25.01.2024 | 1,57 | 1,58 | 1,56 | 1,57 | 1,73% | - |
| 24.01.2024 | 1,56 | 1,56 | 1,55 | 1,55 | 1,34% | - |
| 23.01.2024 | 1,56 | 1,57 | 1,53 | 1,53 | -2,61% | 1.627,00 |
| 22.01.2024 | 1,58 | 1,58 | 1,57 | 1,57 | 1,69% | 1.304,00 |
| 19.01.2024 | 1,57 | 1,57 | 1,54 | 1,54 | -1,53% | 155,00 |
| 18.01.2024 | 1,57 | 1,57 | 1,57 | 1,57 | 1,10% | 1.453,00 |
| 17.01.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,09% | 294,00 |
| 16.01.2024 | 1,54 | 1,57 | 1,54 | 1,57 | 1,49% | 495,00 |
| 15.01.2024 | 1,54 | 1,55 | 1,54 | 1,54 | 0,52% | 147,00 |
| 12.01.2024 | 1,53 | 1,54 | 1,53 | 1,54 | 0,99% | 1.462,00 |
| 11.01.2024 | 1,54 | 1,54 | 1,52 | 1,52 | -1,62% | 10.896,00 |
| 10.01.2024 | 1,53 | 1,55 | 1,51 | 1,55 | 1,11% | 2.071,00 |