8,030€
-1,11%
Echtzeit-Aktienkurs SMARTBROKER HLDG INH O.N.
Bid:
Ask:
Aktienkurse zur SMARTBROKER HLDG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.10.2026 | 8,17 | 8,18 | 7,95 | 8,03 | -1,11% | 3.104,00 |
| 22.10.2026 | 8,41 | 8,41 | 7,93 | 8,12 | -0,98% | 10.154,00 |
| 21.10.2026 | 8,08 | 8,30 | 8,08 | 8,20 | 1,36% | 1.857,00 |
| 20.10.2026 | 8,08 | 8,17 | 8,03 | 8,09 | -0,61% | 27,00 |
| 19.10.2026 | 8,19 | 8,19 | 8,02 | 8,14 | 0,00% | 1.864,00 |
| 16.10.2026 | 8,11 | 8,18 | 8,10 | 8,14 | 0,37% | 58,00 |
| 15.10.2026 | 8,11 | 8,12 | 8,10 | 8,11 | 0,12% | - |
| 14.10.2026 | 8,22 | 8,25 | 8,02 | 8,10 | -1,70% | 1.815,00 |
| 13.10.2026 | 8,31 | 8,36 | 8,19 | 8,24 | 1,60% | 4.760,00 |
| 12.10.2026 | 8,24 | 8,42 | 8,03 | 8,11 | -2,87% | 3.823,00 |
| 09.10.2026 | 8,59 | 8,59 | 8,29 | 8,35 | -3,36% | 1.639,00 |
| 08.10.2026 | 8,50 | 8,69 | 8,11 | 8,64 | 1,65% | 11.561,00 |
| 07.10.2026 | 8,40 | 8,52 | 8,36 | 8,50 | 1,67% | 3.852,00 |
| 06.10.2026 | 8,17 | 8,42 | 8,17 | 8,36 | 2,08% | 7.867,00 |
| 05.10.2026 | 8,21 | 8,29 | 8,16 | 8,19 | -0,24% | 8.662,00 |
| 02.10.2026 | 8,29 | 8,29 | 8,17 | 8,21 | -0,24% | 5.098,00 |
| 01.10.2026 | 8,54 | 8,60 | 8,19 | 8,23 | -3,97% | 6.569,00 |
| 30.09.2026 | 8,60 | 8,64 | 8,37 | 8,57 | -0,46% | 4.410,00 |
| 29.09.2026 | 8,42 | 8,62 | 8,42 | 8,61 | 0,00% | 2.139,00 |
| 28.09.2026 | 8,73 | 8,73 | 8,54 | 8,61 | -1,71% | 1.312,00 |
| 25.09.2026 | 8,75 | 8,77 | 8,71 | 8,76 | -0,23% | 3.559,00 |
| 24.09.2026 | 8,78 | 8,79 | 8,71 | 8,78 | 0,23% | 5.219,00 |
| 23.09.2026 | 8,88 | 8,88 | 8,69 | 8,76 | -1,02% | 3.400,00 |
| 22.09.2026 | 8,65 | 8,87 | 8,63 | 8,85 | 2,43% | 5.831,00 |
| 21.09.2026 | 8,66 | 8,71 | 8,61 | 8,64 | -0,23% | 1.966,00 |
| 18.09.2026 | 8,67 | 8,69 | 8,62 | 8,66 | 0,12% | 2.641,00 |
| 17.09.2026 | 8,59 | 8,75 | 8,23 | 8,65 | 1,17% | 3.970,00 |
| 16.09.2026 | 8,34 | 8,61 | 8,12 | 8,55 | 1,66% | 8.595,00 |
| 15.09.2026 | 8,22 | 8,44 | 8,19 | 8,41 | 1,45% | 4.462,00 |
| 14.09.2026 | 8,18 | 8,32 | 7,94 | 8,29 | 4,28% | 13.404,00 |
| 11.09.2026 | 8,14 | 8,14 | 7,92 | 7,95 | -1,97% | 20.080,00 |
| 10.09.2026 | 8,15 | 8,29 | 8,11 | 8,11 | -0,37% | 3.420,00 |
| 09.09.2026 | 7,91 | 8,23 | 7,89 | 8,14 | 3,43% | 6.213,00 |
| 08.09.2026 | 7,74 | 8,02 | 7,74 | 7,87 | 0,13% | 2.927,00 |
| 07.09.2026 | 8,13 | 8,22 | 7,59 | 7,86 | -3,20% | 4.864,00 |
| 04.09.2026 | 8,14 | 8,24 | 8,09 | 8,12 | -1,34% | 6.008,00 |
| 03.09.2026 | 8,40 | 8,41 | 8,22 | 8,23 | -2,14% | 2.295,00 |
| 02.09.2026 | 8,40 | 8,42 | 8,39 | 8,41 | 0,24% | 3.196,00 |
| 01.09.2026 | 8,34 | 8,48 | 7,87 | 8,39 | 1,57% | 4.931,00 |
| 31.08.2026 | 8,29 | 8,31 | 8,26 | 8,26 | -0,36% | 7.251,00 |
| 28.08.2026 | 8,42 | 8,43 | 8,27 | 8,29 | -1,43% | 4.320,00 |
| 27.08.2026 | 8,46 | 8,46 | 8,40 | 8,41 | -1,52% | 2.186,00 |
| 26.08.2026 | 8,44 | 8,55 | 8,35 | 8,54 | 1,30% | 4.798,00 |
| 25.08.2026 | 8,44 | 8,46 | 8,16 | 8,43 | -0,12% | 5.365,00 |
| 24.08.2026 | 8,41 | 8,46 | 8,24 | 8,44 | 0,60% | 1.320,00 |
| 21.08.2026 | 8,47 | 8,47 | 8,27 | 8,39 | -0,83% | 3.123,00 |
| 20.08.2026 | 8,48 | 8,49 | 8,41 | 8,46 | -2,20% | 2.292,00 |
| 19.08.2026 | 8,63 | 8,79 | 8,46 | 8,65 | -32,29% | 2.348,00 |
| 05.05.2026 | 11,95 | 12,95 | 11,95 | 12,78 | 6,24% | 9.754,00 |
| 04.05.2026 | 12,30 | 12,40 | 11,53 | 12,03 | -2,24% | 1.755,00 |
| 30.04.2026 | 12,10 | 12,33 | 12,10 | 12,30 | 1,03% | 294,00 |
| 29.04.2026 | 12,10 | 12,25 | 12,10 | 12,18 | -0,41% | 161,00 |
| 28.04.2026 | 12,40 | 12,40 | 12,10 | 12,23 | -1,21% | 1.234,00 |
| 27.04.2026 | 12,65 | 12,68 | 12,18 | 12,38 | -2,37% | 1.236,00 |
| 24.04.2026 | 12,75 | 12,75 | 12,60 | 12,68 | 0,00% | 5.675,00 |
| 23.04.2026 | 12,60 | 12,80 | 12,60 | 12,68 | -0,20% | 4.800,00 |
| 22.04.2026 | 12,50 | 13,35 | 12,50 | 12,70 | 1,40% | 4.452,00 |
| 21.04.2026 | 12,80 | 12,85 | 12,38 | 12,53 | -2,34% | 793,00 |
| 20.04.2026 | 12,25 | 13,25 | 12,25 | 12,83 | 4,48% | 2.623,00 |
| 17.04.2026 | 12,30 | 12,73 | 12,15 | 12,28 | 0,00% | 3.268,00 |
| 16.04.2026 | 12,35 | 12,50 | 12,20 | 12,28 | -1,21% | 3.902,00 |
| 15.04.2026 | 12,30 | 12,55 | 12,03 | 12,43 | 1,43% | 19.662,00 |
| 14.04.2026 | 11,70 | 12,60 | 11,70 | 12,25 | 2,94% | 3.212,00 |
| 13.04.2026 | 11,80 | 11,95 | 11,78 | 11,90 | 1,06% | 303,00 |
| 10.04.2026 | 11,80 | 11,93 | 11,73 | 11,78 | -1,26% | 3.251,00 |
| 09.04.2026 | 11,80 | 12,05 | 11,80 | 11,93 | 1,27% | 392,00 |
| 08.04.2026 | 11,93 | 12,15 | 11,53 | 11,78 | -2,28% | 5.035,00 |
| 07.04.2026 | 11,93 | 12,08 | 11,75 | 12,05 | 1,05% | 538,00 |
| 02.04.2026 | 11,93 | 11,98 | 11,85 | 11,93 | -0,21% | 950,00 |
| 01.04.2026 | 11,80 | 12,08 | 11,80 | 11,95 | 0,21% | 4.815,00 |
| 31.03.2026 | 11,45 | 12,10 | 11,45 | 11,93 | 3,02% | 1.395,00 |
| 30.03.2026 | 12,28 | 12,28 | 11,45 | 11,58 | -1,49% | 2.874,00 |
| 27.03.2026 | 11,88 | 12,28 | 11,60 | 11,75 | -1,05% | 16.718,00 |
| 26.03.2026 | 12,08 | 12,08 | 11,30 | 11,88 | -1,66% | 8.568,00 |
| 25.03.2026 | 11,85 | 12,55 | 11,85 | 12,08 | 0,21% | 3.010,00 |
| 24.03.2026 | 11,85 | 12,08 | 11,85 | 12,05 | 0,63% | 2.700,00 |
| 23.03.2026 | 11,75 | 12,05 | 11,50 | 11,98 | 2,57% | 8.264,00 |
| 20.03.2026 | 11,95 | 12,18 | 11,30 | 11,68 | -4,11% | 6.236,00 |
| 19.03.2026 | 12,45 | 12,48 | 12,00 | 12,18 | -0,41% | 3.516,00 |
| 18.03.2026 | 12,45 | 12,48 | 12,20 | 12,23 | -1,01% | 2.640,00 |
| 17.03.2026 | 12,45 | 12,50 | 12,10 | 12,35 | 0,20% | 5.258,00 |
| 16.03.2026 | 12,50 | 12,50 | 12,23 | 12,33 | -0,20% | 3.406,00 |
| 13.03.2026 | 12,43 | 12,45 | 12,35 | 12,35 | 0,00% | 230,00 |
| 12.03.2026 | 12,43 | 12,45 | 12,18 | 12,35 | -0,40% | 5.478,00 |
| 11.03.2026 | 12,35 | 12,48 | 12,23 | 12,40 | 1,64% | 8.149,00 |
| 10.03.2026 | 11,98 | 12,45 | 11,98 | 12,20 | 0,83% | 1.396,00 |
| 09.03.2026 | 12,03 | 12,20 | 11,95 | 12,10 | -0,41% | 6.888,00 |
| 06.03.2026 | 12,25 | 12,35 | 12,08 | 12,15 | -2,02% | 3.792,00 |
| 05.03.2026 | 12,25 | 12,43 | 12,15 | 12,40 | 1,02% | 2.812,00 |
| 04.03.2026 | 12,03 | 12,60 | 12,00 | 12,28 | 1,87% | 5.164,00 |
| 03.03.2026 | 12,15 | 12,33 | 11,90 | 12,05 | -0,82% | 2.323,00 |
| 02.03.2026 | 11,70 | 12,30 | 11,50 | 12,15 | 4,52% | 5.347,00 |
| 27.02.2026 | 11,63 | 11,93 | 11,50 | 11,63 | 0,22% | 3.410,00 |
| 26.02.2026 | 12,10 | 12,50 | 11,58 | 11,60 | -3,73% | 3.446,00 |
| 25.02.2026 | 12,55 | 12,55 | 11,90 | 12,05 | -2,63% | 3.266,00 |
| 24.02.2026 | 12,10 | 12,45 | 12,10 | 12,38 | 1,23% | 4.170,00 |
| 23.02.2026 | 12,20 | 12,53 | 11,60 | 12,23 | 1,88% | 2.208,00 |
| 20.02.2026 | 12,28 | 12,35 | 12,00 | 12,00 | -2,04% | 3.100,00 |
| 19.02.2026 | 12,38 | 12,38 | 12,20 | 12,25 | -0,41% | 627,00 |
| 18.02.2026 | 12,38 | 12,58 | 12,10 | 12,30 | -0,61% | 13.871,00 |