16,550€
4,09%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 16,45 | 16,55 | 16,00 | 16,45 | 3,46% | - |
| 01.10.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -2,45% | - |
| 30.09.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -3,55% | - |
| 29.09.2025 | 16,90 | 16,90 | 16,90 | 16,90 | -2,31% | - |
| 26.09.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 25.09.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 6,88% | - |
| 24.09.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -4,19% | - |
| 23.09.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -2,91% | - |
| 22.09.2025 | 17,20 | 17,20 | 17,20 | 17,20 | -1,71% | - |
| 19.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 6,71% | - |
| 18.09.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 17.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 0,00% | - |
| 16.09.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -4,00% | - |
| 15.09.2025 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 12.09.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -1,37% | - |
| 11.09.2025 | 18,20 | 18,25 | 17,80 | 18,25 | 0,83% | - |
| 10.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | -2,95% | - |
| 09.09.2025 | 18,75 | 19,05 | 18,30 | 18,65 | -2,36% | - |
| 08.09.2025 | 19,05 | 19,15 | 18,60 | 19,10 | 2,69% | - |
| 05.09.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 1,09% | - |
| 04.09.2025 | 18,40 | 18,40 | 18,40 | 18,40 | 1,66% | - |
| 03.09.2025 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 02.09.2025 | 17,60 | 17,60 | 17,60 | 17,60 | 13,55% | - |
| 01.09.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -12,43% | - |
| 29.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 28.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 27.08.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 26.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 25.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 22.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 13,07% | - |
| 21.08.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -7,27% | - |
| 20.08.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 5,77% | - |
| 19.08.2025 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 18.08.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -8,09% | - |
| 15.08.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -2,26% | - |
| 14.08.2025 | 17,70 | 17,70 | 17,70 | 17,70 | 3,51% | - |
| 13.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 3,01% | - |
| 12.08.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 1,22% | - |
| 11.08.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -2,38% | - |
| 08.08.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,75% | - |
| 07.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 06.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 0,00% | - |
| 05.08.2025 | 17,10 | 17,10 | 17,10 | 17,10 | 6,21% | - |
| 04.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 01.08.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -4,73% | - |
| 31.07.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,81% | - |
| 30.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -1,19% | - |
| 29.07.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 3,07% | - |
| 28.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -1,81% | - |
| 25.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 24.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 23.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -2,41% | - |
| 22.07.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 21.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,00% | - |
| 18.07.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 0,61% | - |
| 17.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 3,80% | - |
| 16.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -2,47% | - |
| 15.07.2025 | 16,20 | 16,20 | 16,20 | 16,20 | 2,53% | - |
| 14.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -3,07% | - |
| 11.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 0,00% | - |
| 10.07.2025 | 16,30 | 16,30 | 16,30 | 16,30 | -0,61% | - |
| 09.07.2025 | 16,40 | 16,40 | 16,40 | 16,40 | 2,50% | - |
| 08.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -0,62% | - |
| 07.07.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 0,63% | - |
| 04.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 03.07.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -2,53% | - |
| 02.07.2025 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | - |
| 01.07.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 3,90% | - |
| 30.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | 1,99% | - |
| 27.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 2,03% | - |
| 26.06.2025 | 14,80 | 14,80 | 14,80 | 14,80 | -0,67% | - |
| 25.06.2025 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | - |
| 24.06.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 23.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 20.06.2025 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 19.06.2025 | 14,80 | 14,80 | 14,70 | 14,70 | 0,68% | - |
| 18.06.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 17.06.2025 | 15,00 | 15,00 | 15,00 | 15,00 | -0,66% | - |
| 16.06.2025 | 15,10 | 15,10 | 15,10 | 15,10 | -3,21% | - |
| 13.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,65% | - |
| 12.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | 1,31% | - |
| 11.06.2025 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 10.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 09.06.2025 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 06.06.2025 | 15,40 | 15,40 | 15,40 | 15,40 | -0,65% | - |
| 05.06.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | - |
| 04.06.2025 | 16,00 | 16,00 | 16,00 | 16,00 | -2,44% | - |
| 03.06.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -1,20% | - |
| 02.06.2025 | 16,60 | 16,60 | 16,60 | 16,60 | -0,60% | - |
| 30.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 29.05.2025 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 28.05.2025 | 16,70 | 16,70 | 16,70 | 16,70 | 2,45% | - |
| 27.05.2025 | 16,30 | 16,30 | 16,30 | 16,30 | 1,24% | - |
| 26.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 23.05.2025 | 16,40 | 16,40 | 16,40 | 16,40 | -0,61% | - |
| 22.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | -0,60% | - |
| 21.05.2025 | 16,60 | 16,60 | 16,60 | 16,60 | 0,61% | - |
| 20.05.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 2,48% | - |
| 19.05.2025 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | - |
| 16.05.2025 | 15,90 | 15,90 | 15,90 | 15,90 | -3,05% | - |