Sage Group plc SGE
LSE · Vereinigtes Königreich · Technologiedienstleistungen
GBp 982,60+11,20 (+1,15 %)
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 979,60 | +0,84 % | GBp 960,00 | GBp 979,60 | GBp 954,60 | 217,40K |
| 2026-09-30 | GBp 971,40 | 0,00 % | GBp 967,60 | GBp 971,40 | GBp 944,84 | 2,99M |
| 2026-09-29 | GBp 971,40 | -1,12 % | GBp 983,60 | GBp 987,40 | GBp 960,00 | 1,70M |
| 2026-09-28 | GBp 982,40 | -2,00 % | GBp 999,20 | GBp 1.009,50 | GBp 966,20 | 1,54M |
| 2026-09-25 | GBp 1.002,50 | +1,26 % | GBp 988,40 | GBp 1.002,50 | GBp 988,40 | 1,93M |
| 2026-09-24 | GBp 990,00 | -1,00 % | GBp 995,00 | GBp 1.008,00 | GBp 989,40 | 2,91M |
| 2026-09-23 | GBp 1.000,00 | +1,05 % | GBp 998,20 | GBp 1.009,50 | GBp 989,60 | 1,49M |
| 2026-09-22 | GBp 989,60 | -1,83 % | GBp 1.000,00 | GBp 1.021,00 | GBp 989,60 | 5,83M |
| 2026-09-21 | GBp 1.008,00 | -0,05 % | GBp 1.002,00 | GBp 1.023,00 | GBp 991,20 | 1,11M |
| 2026-09-18 | GBp 1.008,50 | -2,47 % | GBp 1.029,00 | GBp 1.031,50 | GBp 1.006,00 | 5,23M |
| 2026-09-17 | GBp 1.034,00 | +2,22 % | GBp 1.021,00 | GBp 1.038,00 | GBp 1.010,00 | 2,43M |
| 2026-09-16 | GBp 1.011,50 | +0,45 % | GBp 1.005,50 | GBp 1.012,50 | GBp 994,80 | 4,56M |
| 2026-09-15 | GBp 1.007,00 | -0,15 % | GBp 1.009,00 | GBp 1.012,00 | GBp 985,60 | 1,66M |
| 2026-09-14 | GBp 1.008,50 | +5,27 % | GBp 985,40 | GBp 1.019,50 | GBp 985,40 | 2,57M |
| 2026-09-11 | GBp 958,00 | -2,22 % | GBp 976,80 | GBp 978,80 | GBp 956,80 | 2,63M |
| 2026-09-10 | GBp 979,80 | -0,39 % | GBp 987,60 | GBp 989,00 | GBp 971,40 | 5,71M |
| 2026-09-09 | GBp 983,60 | -3,43 % | GBp 1.015,00 | GBp 1.019,50 | GBp 977,60 | 3,40M |
| 2026-09-08 | GBp 1.018,50 | -1,40 % | GBp 1.036,00 | GBp 1.045,50 | GBp 1.013,00 | 1,13M |
| 2026-09-07 | GBp 1.033,00 | -1,76 % | GBp 1.049,00 | GBp 1.051,50 | GBp 1.026,50 | 1,69M |
| 2026-09-04 | GBp 1.051,50 | -1,73 % | GBp 1.075,50 | GBp 1.080,00 | GBp 1.038,50 | 2,93M |
| 2026-09-03 | GBp 1.070,00 | +1,42 % | GBp 1.058,00 | GBp 1.085,50 | GBp 1.054,50 | 1,46M |
| 2026-09-02 | GBp 1.055,00 | -1,49 % | GBp 1.067,00 | GBp 1.070,00 | GBp 1.047,50 | 4,95M |
| 2026-09-01 | GBp 1.071,00 | -1,92 % | GBp 1.081,50 | GBp 1.088,50 | GBp 1.063,00 | 3,70M |
| 2026-08-28 | GBp 1.092,00 | -1,04 % | GBp 1.104,00 | GBp 1.105,43 | GBp 1.078,50 | 10,63M |
| 2026-08-27 | GBp 1.103,50 | +3,81 % | GBp 1.072,50 | GBp 1.107,00 | GBp 1.064,00 | 2,10M |
| 2026-08-26 | GBp 1.063,00 | -3,76 % | GBp 1.077,00 | GBp 1.081,00 | GBp 1.053,00 | 3,89M |
| 2026-08-25 | GBp 1.104,50 | -0,05 % | GBp 1.101,00 | GBp 1.112,00 | GBp 1.086,00 | 4,00M |
| 2026-08-24 | GBp 1.105,00 | +0,64 % | GBp 1.096,00 | GBp 1.109,50 | GBp 1.086,50 | 3,24M |
| 2026-08-21 | GBp 1.098,00 | +1,10 % | GBp 1.084,00 | GBp 1.103,63 | GBp 1.074,50 | 2,19M |
| 2026-08-20 | GBp 1.086,00 | +1,21 % | GBp 1.071,50 | GBp 1.092,50 | GBp 1.059,50 | 8,69M |
| 2026-08-19 | GBp 1.073,00 | +0,94 % | GBp 1.061,50 | GBp 1.080,00 | GBp 1.048,00 | 2,27M |
| 2026-08-18 | GBp 1.063,00 | +1,48 % | GBp 1.051,00 | GBp 1.077,00 | GBp 1.048,00 | 4,01M |
| 2026-08-17 | GBp 1.047,50 | -1,23 % | GBp 1.053,50 | GBp 1.059,50 | GBp 1.041,00 | 1,96M |
| 2026-08-14 | GBp 1.060,50 | +4,48 % | GBp 1.044,00 | GBp 1.071,00 | GBp 1.043,00 | 3,97M |
| 2026-08-13 | GBp 1.015,00 | -0,49 % | GBp 1.024,00 | GBp 1.029,00 | GBp 1.010,50 | 1,41M |
| 2026-08-12 | GBp 1.020,00 | -1,88 % | GBp 1.036,50 | GBp 1.038,00 | GBp 1.020,00 | 1,94M |
| 2026-08-11 | GBp 1.039,50 | -0,43 % | GBp 1.047,00 | GBp 1.053,50 | GBp 1.031,50 | 1,58M |
| 2026-08-10 | GBp 1.044,00 | -0,43 % | GBp 1.042,00 | GBp 1.053,00 | GBp 1.036,50 | 2,05M |
| 2026-08-07 | GBp 1.048,50 | +2,04 % | GBp 1.026,00 | GBp 1.056,00 | GBp 1.021,50 | 2,67M |
| 2026-08-06 | GBp 1.027,50 | +1,43 % | GBp 1.019,00 | GBp 1.029,00 | GBp 1.010,50 | 2,32M |
| 2026-08-05 | GBp 1.013,00 | +0,35 % | GBp 1.009,50 | GBp 1.037,50 | GBp 996,80 | 2,55M |
| 2026-08-04 | GBp 1.009,50 | +1,01 % | GBp 995,60 | GBp 1.016,50 | GBp 980,20 | 3,01M |
| 2026-08-03 | GBp 999,40 | +2,69 % | GBp 979,00 | GBp 1.016,00 | GBp 975,20 | 2,95M |
| 2026-07-31 | GBp 973,20 | +0,60 % | GBp 963,40 | GBp 984,20 | GBp 950,40 | 3,95M |
| 2026-07-30 | GBp 967,40 | -5,34 % | GBp 1.007,50 | GBp 1.010,00 | GBp 965,20 | 3,07M |
| 2026-07-29 | GBp 1.022,00 | +8,75 % | GBp 947,80 | GBp 1.024,50 | GBp 939,37 | 4,77M |
| 2026-07-28 | GBp 939,80 | +5,50 % | GBp 894,00 | GBp 948,00 | GBp 889,40 | 3,27M |
| 2026-07-27 | GBp 890,80 | +3,80 % | GBp 865,80 | GBp 897,80 | GBp 862,60 | 4,69M |
| 2026-07-24 | GBp 858,20 | +4,45 % | GBp 823,60 | GBp 859,60 | GBp 822,60 | 1,94M |
| 2026-07-23 | GBp 821,60 | -0,72 % | GBp 827,40 | GBp 832,60 | GBp 813,00 | 1,74M |
| 2026-07-22 | GBp 827,60 | -0,93 % | GBp 830,40 | GBp 841,60 | GBp 815,40 | 1,51M |
| 2026-07-21 | GBp 835,40 | -1,72 % | GBp 848,20 | GBp 848,20 | GBp 828,60 | 2,23M |
| 2026-07-20 | GBp 850,00 | +0,52 % | GBp 846,20 | GBp 854,40 | GBp 837,60 | 2,11M |
| 2026-07-17 | GBp 845,60 | -0,52 % | GBp 851,00 | GBp 863,80 | GBp 842,40 | 5,03M |
| 2026-07-16 | GBp 850,00 | -0,33 % | GBp 848,80 | GBp 860,40 | GBp 839,80 | 2,24M |
| 2026-07-15 | GBp 852,80 | +0,38 % | GBp 843,20 | GBp 865,60 | GBp 835,60 | 1,95M |
| 2026-07-14 | GBp 849,60 | -0,79 % | GBp 850,60 | GBp 858,60 | GBp 824,00 | 1,80M |
| 2026-07-13 | GBp 856,40 | +3,31 % | GBp 832,60 | GBp 856,40 | GBp 828,80 | 2,10M |
| 2026-07-10 | GBp 829,00 | -0,19 % | GBp 832,00 | GBp 842,00 | GBp 825,80 | 1,22M |
| 2026-07-09 | GBp 830,60 | +1,84 % | GBp 819,00 | GBp 830,60 | GBp 807,20 | 3,77M |
| 2026-07-08 | GBp 815,60 | -3,48 % | GBp 842,00 | GBp 843,60 | GBp 810,80 | 1,99M |
| 2026-07-07 | GBp 845,00 | +0,96 % | GBp 844,20 | GBp 857,60 | GBp 833,20 | 3,51M |
| 2026-07-06 | GBp 837,00 | +0,36 % | GBp 834,20 | GBp 848,00 | GBp 829,80 | 1,37M |
| 2026-07-03 | GBp 834,00 | -0,60 % | GBp 840,20 | GBp 844,20 | GBp 832,60 | 755,48K |
| 2026-07-02 | GBp 839,00 | -0,90 % | GBp 836,20 | GBp 847,60 | GBp 827,40 | 1,54M |
| 2026-07-01 | GBp 846,60 | +3,75 % | GBp 816,40 | GBp 848,80 | GBp 812,00 | 2,01M |
| 2026-06-30 | GBp 816,00 | -1,11 % | GBp 823,40 | GBp 830,60 | GBp 815,20 | 2,51M |
| 2026-06-29 | GBp 825,20 | +0,93 % | GBp 824,00 | GBp 831,40 | GBp 812,60 | 3,81M |
| 2026-06-26 | GBp 817,60 | +2,69 % | GBp 795,80 | GBp 817,60 | GBp 784,00 | 3,51M |
| 2026-06-25 | GBp 796,20 | -1,51 % | GBp 796,80 | GBp 813,40 | GBp 791,20 | 5,74M |
| 2026-06-24 | GBp 808,40 | +0,27 % | GBp 802,40 | GBp 815,20 | GBp 793,00 | 3,55M |
| 2026-06-23 | GBp 806,20 | +0,52 % | GBp 798,00 | GBp 820,00 | GBp 795,60 | 5,07M |
| 2026-06-22 | GBp 802,00 | -1,30 % | GBp 817,20 | GBp 821,80 | GBp 802,00 | 4,59M |
| 2026-06-19 | GBp 812,60 | +1,22 % | GBp 803,00 | GBp 812,68 | GBp 798,00 | 10,22M |
| 2026-06-18 | GBp 802,80 | -3,58 % | GBp 827,00 | GBp 830,80 | GBp 792,40 | 8,07M |
| 2026-06-17 | GBp 832,60 | +1,14 % | GBp 826,60 | GBp 839,60 | GBp 823,40 | 5,29M |
| 2026-06-16 | GBp 823,20 | -0,41 % | GBp 819,80 | GBp 826,80 | GBp 809,40 | 2,86M |
| 2026-06-15 | GBp 826,60 | +1,00 % | GBp 826,00 | GBp 837,60 | GBp 817,00 | 2,20M |
| 2026-06-12 | GBp 818,40 | +1,59 % | GBp 802,00 | GBp 820,60 | GBp 793,40 | 3,30M |
| 2026-06-11 | GBp 805,60 | -5,25 % | GBp 845,00 | GBp 845,00 | GBp 805,60 | 2,54M |
| 2026-06-10 | GBp 850,20 | -0,14 % | GBp 854,60 | GBp 854,60 | GBp 826,00 | 3,54M |
| 2026-06-09 | GBp 851,40 | -1,25 % | GBp 856,40 | GBp 865,00 | GBp 838,70 | 2,41M |
| 2026-06-08 | GBp 862,20 | -0,90 % | GBp 867,60 | GBp 869,00 | GBp 852,60 | 1,69M |
| 2026-06-05 | GBp 870,00 | -1,49 % | GBp 886,00 | GBp 902,40 | GBp 870,00 | 7,73M |
| 2026-06-04 | GBp 883,20 | +3,52 % | GBp 843,80 | GBp 883,20 | GBp 843,80 | 8,12M |
| 2026-06-03 | GBp 853,20 | -2,02 % | GBp 873,00 | GBp 882,60 | GBp 847,60 | 4,37M |
| 2026-06-02 | GBp 870,80 | -4,05 % | GBp 916,80 | GBp 919,20 | GBp 863,40 | 2,72M |
| 2026-06-01 | GBp 907,60 | +7,74 % | GBp 846,60 | GBp 907,60 | GBp 846,60 | 3,97M |
| 2026-05-29 | GBp 842,40 | +0,60 % | GBp 841,60 | GBp 849,20 | GBp 813,95 | 10,36M |
| 2026-05-28 | GBp 837,40 | -2,17 % | GBp 856,80 | GBp 858,80 | GBp 834,20 | 6,33M |