12,775€
-1,54%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.02.2026 | 12,28 | 12,65 | 12,15 | 12,38 | 1,02% | 5.516,00 |
| 16.02.2026 | 11,85 | 12,35 | 11,45 | 12,25 | 2,73% | 7.780,00 |
| 13.02.2026 | 12,63 | 13,13 | 11,60 | 11,93 | -4,98% | 5.512,00 |
| 12.02.2026 | 12,75 | 12,80 | 12,48 | 12,55 | -1,57% | 3.297,00 |
| 11.02.2026 | 12,73 | 13,30 | 12,63 | 12,75 | 0,79% | 2.730,00 |
| 10.02.2026 | 12,90 | 13,13 | 12,33 | 12,65 | -2,88% | 1.605,00 |
| 09.02.2026 | 13,30 | 13,30 | 12,85 | 13,03 | 0,00% | 4.494,00 |
| 06.02.2026 | 13,55 | 13,63 | 13,00 | 13,03 | -3,87% | 2.387,00 |
| 05.02.2026 | 13,50 | 13,73 | 13,45 | 13,55 | 0,00% | 2.685,00 |
| 04.02.2026 | 13,70 | 13,73 | 13,43 | 13,55 | -1,09% | 1.626,00 |
| 03.02.2026 | 14,08 | 14,08 | 13,65 | 13,70 | -1,44% | 1.642,00 |
| 02.02.2026 | 13,85 | 14,53 | 13,83 | 13,90 | 1,65% | 2.816,00 |
| 30.01.2026 | 13,55 | 14,03 | 13,55 | 13,68 | 0,37% | 912,00 |
| 29.01.2026 | 13,75 | 13,85 | 13,03 | 13,63 | -0,55% | 4.393,00 |
| 28.01.2026 | 14,05 | 14,05 | 13,60 | 13,70 | -2,32% | 3.049,00 |
| 27.01.2026 | 14,28 | 14,40 | 13,58 | 14,03 | -2,09% | 1.163,00 |
| 26.01.2026 | 14,35 | 14,68 | 14,18 | 14,33 | -0,52% | 2.879,00 |
| 23.01.2026 | 14,63 | 14,78 | 14,10 | 14,40 | -1,71% | 4.170,00 |
| 22.01.2026 | 14,30 | 14,73 | 14,20 | 14,65 | 1,56% | 1.448,00 |
| 21.01.2026 | 13,65 | 14,58 | 13,60 | 14,43 | 6,46% | 846,00 |
| 20.01.2026 | 13,65 | 13,93 | 13,50 | 13,55 | -0,55% | 2.285,00 |
| 19.01.2026 | 13,78 | 14,03 | 13,63 | 13,63 | -3,20% | 9.900,00 |
| 16.01.2026 | 14,03 | 14,13 | 13,98 | 14,08 | 0,36% | 7.225,00 |
| 15.01.2026 | 13,95 | 14,10 | 13,60 | 14,03 | -0,36% | 3.070,00 |
| 14.01.2026 | 14,18 | 14,60 | 13,83 | 14,08 | -0,53% | 2.901,00 |
| 13.01.2026 | 14,00 | 14,25 | 13,55 | 14,15 | -0,35% | 14.697,00 |
| 12.01.2026 | 14,35 | 14,50 | 13,80 | 14,20 | -1,05% | 479,00 |
| 09.01.2026 | 14,18 | 14,63 | 14,10 | 14,35 | -1,37% | 852,00 |
| 08.01.2026 | 14,38 | 14,58 | 13,73 | 14,55 | 1,22% | 1.725,00 |
| 07.01.2026 | 14,33 | 14,53 | 14,20 | 14,38 | -0,69% | 5.057,00 |
| 06.01.2026 | 14,48 | 14,48 | 14,35 | 14,48 | 0,35% | 937,00 |
| 05.01.2026 | 14,60 | 14,68 | 14,10 | 14,43 | -1,54% | 4.037,00 |
| 02.01.2026 | 14,68 | 14,85 | 14,60 | 14,65 | 0,00% | 5.068,00 |
| 30.12.2025 | 14,78 | 14,85 | 13,28 | 14,65 | -1,51% | 2.285,00 |
| 29.12.2025 | 14,95 | 15,08 | 14,18 | 14,88 | -0,83% | 4.085,00 |
| 23.12.2025 | 15,05 | 15,13 | 14,95 | 15,00 | -0,33% | 2.955,00 |
| 22.12.2025 | 15,05 | 15,25 | 15,00 | 15,05 | 0,00% | 1.465,00 |
| 19.12.2025 | 14,83 | 15,10 | 14,80 | 15,05 | 1,86% | 4.220,00 |
| 18.12.2025 | 15,08 | 15,20 | 14,65 | 14,78 | -1,99% | 8.458,00 |
| 17.12.2025 | 15,25 | 15,43 | 15,05 | 15,08 | -0,99% | 2.957,00 |
| 16.12.2025 | 15,15 | 15,45 | 15,15 | 15,23 | 0,83% | 154,00 |
| 15.12.2025 | 15,08 | 15,40 | 15,08 | 15,10 | 0,33% | 423,00 |
| 12.12.2025 | 15,10 | 15,45 | 15,03 | 15,05 | -0,17% | 2.206,00 |
| 11.12.2025 | 14,90 | 15,30 | 14,88 | 15,08 | 1,69% | 5.088,00 |
| 10.12.2025 | 14,33 | 15,00 | 14,33 | 14,83 | 3,67% | 6.681,00 |
| 09.12.2025 | 14,48 | 14,83 | 14,03 | 14,30 | -2,05% | 753,00 |
| 08.12.2025 | 14,78 | 14,98 | 14,28 | 14,60 | -1,18% | 8.841,00 |
| 05.12.2025 | 14,25 | 14,93 | 14,18 | 14,78 | 3,68% | 2.240,00 |