30,025€
-0,25%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 30,05 | 30,13 | 29,68 | 30,03 | -0,25% | 81,00 |
| 28.09.2026 | 29,70 | 30,25 | 29,68 | 30,10 | 1,09% | 27,00 |
| 25.09.2026 | 29,78 | 29,98 | 29,43 | 29,78 | -1,00% | 3.680,00 |
| 24.09.2026 | 29,53 | 30,13 | 29,33 | 30,08 | 1,52% | 408,00 |
| 23.09.2026 | 29,30 | 29,65 | 28,80 | 29,63 | 1,20% | 6.840,00 |
| 22.09.2026 | 29,18 | 29,40 | 28,65 | 29,28 | 0,26% | 87,00 |
| 21.09.2026 | 29,38 | 29,90 | 28,93 | 29,20 | -0,43% | 1.637,00 |
| 18.09.2026 | 29,88 | 30,15 | 29,15 | 29,33 | -1,84% | 8.202,00 |
| 17.09.2026 | 29,70 | 29,95 | 29,53 | 29,88 | 0,84% | 2.300,00 |
| 16.09.2026 | 29,73 | 30,35 | 29,53 | 29,63 | 0,00% | 240,00 |
| 15.09.2026 | 29,45 | 29,88 | 29,40 | 29,63 | 0,34% | 2.428,00 |
| 14.09.2026 | 30,30 | 30,60 | 29,45 | 29,53 | -2,80% | 2.429,00 |
| 11.09.2026 | 30,60 | 30,65 | 30,30 | 30,38 | -0,49% | - |
| 10.09.2026 | 30,43 | 31,25 | 30,18 | 30,53 | 0,74% | - |
| 09.09.2026 | 30,05 | 30,65 | 30,00 | 30,30 | 1,25% | 8.407,00 |
| 08.09.2026 | 30,08 | 30,83 | 29,88 | 29,93 | -0,58% | 26.006,00 |
| 07.09.2026 | 30,28 | 30,58 | 29,93 | 30,10 | 0,00% | 28,00 |
| 04.09.2026 | 30,35 | 30,73 | 29,58 | 30,10 | -0,74% | 3.768,00 |
| 03.09.2026 | 30,30 | 30,68 | 30,08 | 30,33 | 0,00% | 27,00 |
| 02.09.2026 | 31,28 | 31,40 | 30,10 | 30,33 | -2,88% | 3.535,00 |
| 01.09.2026 | 31,20 | 31,63 | 30,93 | 31,23 | -0,24% | - |
| 31.08.2026 | 30,83 | 31,70 | 30,78 | 31,30 | 2,29% | 3.484,00 |
| 28.08.2026 | 30,55 | 30,85 | 30,10 | 30,60 | 0,33% | 4.252,00 |
| 27.08.2026 | 30,23 | 30,55 | 29,93 | 30,50 | 0,99% | 27,00 |
| 26.08.2026 | 29,70 | 30,40 | 29,33 | 30,20 | 1,77% | 108,00 |
| 25.08.2026 | 28,88 | 29,80 | 28,88 | 29,68 | 2,86% | 6.450,00 |
| 24.08.2026 | 30,15 | 30,18 | 28,80 | 28,85 | -4,23% | 3.561,00 |
| 21.08.2026 | 30,15 | 30,48 | 29,83 | 30,13 | 0,00% | 493,00 |
| 20.08.2026 | 30,53 | 30,70 | 30,10 | 30,13 | 4,33% | 780,00 |
| 19.08.2026 | 29,63 | 30,03 | 28,88 | 28,88 | -21,16% | 1.798,00 |
| 05.05.2026 | 36,03 | 36,63 | 35,98 | 36,63 | 1,88% | 2.739,00 |
| 04.05.2026 | 37,03 | 37,23 | 35,93 | 35,95 | -2,71% | 610,00 |
| 30.04.2026 | 36,78 | 37,30 | 36,45 | 36,95 | -0,14% | - |
| 29.04.2026 | 37,18 | 37,45 | 36,90 | 37,00 | 0,27% | 1.406,00 |
| 28.04.2026 | 37,50 | 37,80 | 36,85 | 36,90 | -1,53% | 1.692,00 |
| 27.04.2026 | 37,10 | 37,83 | 37,10 | 37,48 | 1,28% | 635,00 |
| 24.04.2026 | 36,58 | 37,23 | 36,53 | 37,00 | 1,16% | 87,00 |
| 23.04.2026 | 37,08 | 37,68 | 36,30 | 36,58 | -2,47% | 387,00 |
| 22.04.2026 | 35,60 | 37,58 | 35,55 | 37,50 | 5,86% | 2.880,00 |
| 21.04.2026 | 35,33 | 35,83 | 35,25 | 35,43 | 0,35% | 97,00 |
| 20.04.2026 | 35,43 | 35,95 | 34,75 | 35,30 | -1,47% | 919,00 |
| 17.04.2026 | 36,45 | 37,13 | 35,60 | 35,83 | -1,71% | 1.213,00 |
| 16.04.2026 | 36,80 | 37,10 | 36,18 | 36,45 | -1,62% | 346,00 |
| 15.04.2026 | 37,23 | 37,60 | 36,68 | 37,05 | -1,27% | 8.791,00 |
| 14.04.2026 | 37,25 | 37,90 | 36,93 | 37,53 | 1,15% | 1.200,00 |
| 13.04.2026 | 36,20 | 37,18 | 36,20 | 37,10 | 1,30% | 1.813,00 |
| 10.04.2026 | 36,33 | 36,80 | 36,05 | 36,63 | 0,69% | 31.044,00 |
| 09.04.2026 | 36,35 | 36,93 | 36,30 | 36,38 | -0,21% | 6.848,00 |
| 08.04.2026 | 35,30 | 36,65 | 34,98 | 36,45 | 0,21% | 5.913,00 |
| 07.04.2026 | 35,83 | 36,98 | 35,73 | 36,38 | 0,90% | 1.700,00 |
| 02.04.2026 | 34,68 | 36,18 | 34,68 | 36,05 | 3,67% | 3.226,00 |
| 01.04.2026 | 36,33 | 36,33 | 34,70 | 34,78 | -4,53% | 4.683,00 |
| 31.03.2026 | 36,23 | 36,73 | 35,60 | 36,43 | 1,46% | 2.789,00 |
| 30.03.2026 | 34,88 | 36,40 | 34,88 | 35,90 | 3,31% | 1.635,00 |
| 27.03.2026 | 35,33 | 35,63 | 34,38 | 34,75 | -1,28% | 369,00 |
| 26.03.2026 | 34,53 | 35,60 | 34,38 | 35,20 | 1,59% | 192,00 |
| 25.03.2026 | 34,13 | 35,25 | 33,65 | 34,65 | 1,54% | 1.190,00 |
| 24.03.2026 | 34,23 | 34,53 | 32,73 | 34,13 | -1,23% | 1.409,00 |
| 23.03.2026 | 34,48 | 35,10 | 33,45 | 34,55 | -1,07% | 1.137,00 |
| 20.03.2026 | 34,43 | 35,93 | 33,68 | 34,93 | 1,90% | 1.225,00 |
| 19.03.2026 | 35,88 | 35,88 | 32,48 | 34,28 | -3,65% | 3.713,00 |
| 18.03.2026 | 36,13 | 36,38 | 35,50 | 35,58 | -0,84% | 639,00 |
| 17.03.2026 | 35,70 | 36,35 | 35,35 | 35,88 | 0,00% | 208,00 |
| 16.03.2026 | 36,10 | 36,30 | 35,15 | 35,88 | -0,28% | 2.606,00 |
| 13.03.2026 | 35,43 | 36,28 | 35,05 | 35,98 | 1,55% | 1.950,00 |
| 12.03.2026 | 35,73 | 36,18 | 35,15 | 35,43 | -1,39% | 1.452,00 |
| 11.03.2026 | 37,03 | 37,33 | 35,83 | 35,93 | -2,84% | 3.678,00 |
| 10.03.2026 | 35,58 | 37,40 | 35,55 | 36,98 | 3,94% | 1.298,00 |
| 09.03.2026 | 34,75 | 36,58 | 34,40 | 35,58 | 0,99% | 4.895,00 |
| 06.03.2026 | 34,53 | 35,35 | 34,13 | 35,23 | 2,18% | 674,00 |
| 05.03.2026 | 35,08 | 35,33 | 34,13 | 34,48 | -0,79% | 1.280,00 |
| 04.03.2026 | 34,35 | 34,90 | 33,45 | 34,75 | 0,94% | 4.845,00 |
| 03.03.2026 | 35,50 | 35,65 | 33,50 | 34,43 | -3,57% | 3.027,00 |
| 02.03.2026 | 35,78 | 36,98 | 35,38 | 35,70 | 0,49% | 2.429,00 |
| 27.02.2026 | 36,75 | 36,80 | 35,43 | 35,53 | -3,40% | 1.441,00 |
| 26.02.2026 | 37,23 | 37,33 | 36,00 | 36,78 | -1,08% | 1.852,00 |
| 25.02.2026 | 35,28 | 37,60 | 35,28 | 37,18 | 5,31% | 3.462,00 |
| 24.02.2026 | 35,18 | 35,65 | 35,05 | 35,30 | 0,50% | 939,00 |
| 23.02.2026 | 35,33 | 35,73 | 35,10 | 35,13 | -0,71% | 667,00 |
| 20.02.2026 | 36,43 | 36,48 | 35,25 | 35,38 | -2,95% | 1.920,00 |
| 19.02.2026 | 35,95 | 36,48 | 35,60 | 36,45 | 1,53% | 3.374,00 |
| 18.02.2026 | 34,83 | 35,95 | 34,68 | 35,90 | 3,61% | 1.452,00 |
| 17.02.2026 | 35,10 | 35,18 | 34,40 | 34,65 | -1,49% | 510,00 |
| 16.02.2026 | 34,28 | 35,30 | 34,23 | 35,18 | 2,40% | 814,00 |
| 13.02.2026 | 34,68 | 34,90 | 33,98 | 34,35 | -1,01% | 840,00 |
| 12.02.2026 | 34,58 | 35,40 | 34,38 | 34,70 | 0,58% | 1.856,00 |
| 11.02.2026 | 33,75 | 34,63 | 33,40 | 34,50 | 2,30% | 2.484,00 |
| 10.02.2026 | 33,25 | 33,90 | 32,93 | 33,73 | 1,43% | 1.953,00 |
| 09.02.2026 | 33,20 | 33,28 | 32,83 | 33,25 | 0,76% | 335,00 |
| 06.02.2026 | 32,93 | 33,20 | 32,55 | 33,00 | 0,23% | 2.202,00 |
| 05.02.2026 | 32,85 | 33,40 | 32,48 | 32,93 | 0,30% | 4.331,00 |
| 04.02.2026 | 31,58 | 32,93 | 31,53 | 32,83 | 3,96% | 3.579,00 |
| 03.02.2026 | 31,75 | 31,95 | 31,28 | 31,58 | -0,32% | 853,00 |
| 02.02.2026 | 31,33 | 31,80 | 31,13 | 31,68 | 0,80% | 3.582,00 |
| 30.01.2026 | 31,73 | 31,78 | 30,98 | 31,43 | -1,10% | 256,00 |
| 29.01.2026 | 31,43 | 32,33 | 31,35 | 31,78 | 1,19% | 2.663,00 |
| 28.01.2026 | 31,30 | 31,58 | 30,83 | 31,40 | 0,88% | 1.256,00 |
| 27.01.2026 | 30,98 | 31,40 | 30,93 | 31,13 | 0,32% | 2.736,00 |
| 26.01.2026 | 31,55 | 31,65 | 30,95 | 31,03 | -1,43% | 243,00 |
| 23.01.2026 | 31,88 | 32,33 | 30,80 | 31,48 | -3,08% | 734,00 |