Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Sage Group Plc | SGE | London | Ordinary Share |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
1.166,50 | 1.165,50 | 1.181,00 | 1.170,00 | 1.165,50 |
Industriesektor |
---|
SOFTWARE & COMPUTER SERVICES |
SGE Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 1.157,00 | 1.181,00 | 1.134,00 | 1.147,87 | 3.968.170 | 13,00 | 1,12% |
1 Monat | 1.282,00 | 1.285,00 | 1.134,00 | 1.199,85 | 3.440.556 | -112,00 | -8,74% |
3 Monate | 1.191,00 | 1.285,00 | 1.131,50 | 1.205,83 | 3.519.267 | -21,00 | -1,76% |
6 Monate | 954,40 | 1.285,00 | 946,00 | 1.153,80 | 3.582.605 | 215,60 | 22,59% |
1 Jahr | 805,00 | 1.285,00 | 793,80 | 1.046,54 | 3.302.874 | 365,00 | 45,34% |
3 Jahre | 644,40 | 1.285,00 | 587,20 | 844,85 | 2.923.884 | 525,60 | 81,56% |
5 Jahre | 725,00 | 1.285,00 | 515,60 | 774,87 | 2.962.628 | 445,00 | 61,38% |
SGE 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
23 Apr 2024 | 1.165,50 | 21,00 | 1,83% | 1.157,00 | 1.165,50 | 1.149,50 | 3.928.125 |
22 Apr 2024 | 1.144,50 | 4,00 | 0,35% | 1.149,00 | 1.153,50 | 1.141,00 | 2.293.594 |
19 Apr 2024 | 1.140,50 | -4,50 | -0,39% | 1.140,00 | 1.144,50 | 1.134,00 | 3.059.229 |
18 Apr 2024 | 1.145,00 | 2,00 | 0,17% | 1.147,50 | 1.153,00 | 1.137,00 | 6.195.248 |
17 Apr 2024 | 1.143,00 | -20,00 | -1,72% | 1.157,00 | 1.166,50 | 1.143,00 | 4.364.655 |
16 Apr 2024 | 1.163,00 | -15,00 | -1,27% | 1.164,00 | 1.166,50 | 1.151,00 | 2.505.291 |
15 Apr 2024 | 1.178,00 | -2,50 | -0,21% | 1.183,50 | 1.195,00 | 1.175,50 | 1.686.954 |
12 Apr 2024 | 1.180,50 | -22,00 | -1,83% | 1.209,50 | 1.213,00 | 1.171,50 | 1.827.075 |
11 Apr 2024 | 1.202,50 | -6,50 | -0,54% | 1.206,00 | 1.210,50 | 1.179,00 | 3.603.533 |
10 Apr 2024 | 1.209,00 | 4,00 | 0,33% | 1.213,00 | 1.213,00 | 1.196,50 | 5.782.125 |
09 Apr 2024 | 1.205,00 | -7,50 | -0,62% | 1.212,00 | 1.216,00 | 1.204,00 | 3.579.616 |
08 Apr 2024 | 1.212,50 | -34,50 | -2,77% | 1.245,50 | 1.245,50 | 1.209,50 | 2.119.043 |
05 Apr 2024 | 1.247,00 | -0,50 | -0,04% | 1.233,00 | 1.249,00 | 1.226,50 | 4.087.863 |
04 Apr 2024 | 1.247,50 | -1,50 | -0,12% | 1.246,00 | 1.252,00 | 1.233,50 | 4.429.070 |
03 Apr 2024 | 1.249,00 | 0,00 | 0,00% | 1.246,00 | 1.253,00 | 1.240,50 | 5.137.409 |
02 Apr 2024 | 1.249,00 | -16,50 | -1,30% | 1.265,00 | 1.272,50 | 1.244,50 | 2.697.932 |
28 Mär 2024 | 1.265,50 | 2,00 | 0,16% | 1.267,00 | 1.269,00 | 1.249,50 | 2.143.940 |
27 Mär 2024 | 1.263,50 | -18,50 | -1,44% | 1.282,00 | 1.285,00 | 1.261,00 | 2.489.308 |
26 Mär 2024 | 1.282,00 | 13,50 | 1,06% | 1.267,50 | 1.283,00 | 1.265,50 | 1.671.044 |
25 Mär 2024 | 1.268,50 | 7,00 | 0,55% | 1.267,00 | 1.285,00 | 1.260,50 | 2.574.605 |