20,300€
11,54%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 19,70 | 20,50 | 18,20 | 20,20 | 10,99% | - |
| 21.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 1,11% | - |
| 20.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 19.11.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 18.11.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 15.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 14.11.2024 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 13.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 12.11.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 11.11.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 4,19% | - |
| 08.11.2024 | 16,70 | 16,70 | 16,70 | 16,70 | -1,18% | - |
| 07.11.2024 | 16,90 | 16,90 | 16,90 | 16,90 | 4,32% | - |
| 06.11.2024 | 16,20 | 16,20 | 16,20 | 16,20 | -7,43% | - |
| 05.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 0,00% | - |
| 04.11.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 2,34% | - |
| 01.11.2024 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 31.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -2,82% | - |
| 30.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 29.10.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 28.10.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -4,97% | - |
| 25.10.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 1,12% | - |
| 24.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | 1,13% | - |
| 23.10.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 22.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 21.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 18.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 17.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -1,69% | - |
| 16.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 1,71% | - |
| 15.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -2,78% | - |
| 14.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 11.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | 1,16% | - |
| 10.10.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 09.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,57% | - |
| 08.10.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 07.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | - |
| 04.10.2024 | 17,60 | 17,60 | 17,60 | 17,60 | -1,68% | - |
| 03.10.2024 | 17,90 | 17,90 | 17,90 | 17,90 | -0,56% | - |
| 02.10.2024 | 18,00 | 18,00 | 18,00 | 18,00 | 1,12% | - |
| 01.10.2024 | 17,80 | 17,80 | 17,80 | 17,80 | 2,30% | - |
| 30.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 1,16% | - |
| 27.09.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -1,15% | - |
| 26.09.2024 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 25.09.2024 | 17,30 | 17,30 | 17,30 | 17,30 | -1,14% | - |
| 24.09.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -0,57% | - |
| 23.09.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 5,39% | - |
| 20.09.2024 | 16,70 | 16,70 | 16,70 | 16,70 | 0,60% | - |
| 19.09.2024 | 16,60 | 16,60 | 16,60 | 16,60 | 3,11% | - |
| 18.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 0,00% | - |
| 17.09.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 2,55% | - |
| 16.09.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 4,67% | - |
| 13.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 12.09.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | - |
| 11.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | - |
| 10.09.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 2,01% | - |
| 09.09.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 0,68% | - |
| 06.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | - |
| 05.09.2024 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 04.09.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 03.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,00% | - |
| 02.09.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 30.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 0,72% | - |
| 29.08.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 2,21% | - |
| 28.08.2024 | 13,60 | 13,60 | 13,60 | 13,60 | -3,55% | - |
| 27.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | 4,44% | - |
| 26.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 23.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | 2,33% | - |
| 22.08.2024 | 12,90 | 12,90 | 12,90 | 12,90 | -1,53% | - |
| 21.08.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -2,24% | - |
| 20.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 19.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 2,27% | - |
| 16.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -2,22% | - |
| 15.08.2024 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 14.08.2024 | 13,40 | 13,40 | 13,40 | 13,40 | 1,52% | - |
| 13.08.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -7,04% | - |
| 12.08.2024 | 14,20 | 14,20 | 14,20 | 14,20 | 0,71% | - |
| 09.08.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 08.08.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | - |
| 07.08.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 7,14% | - |
| 06.08.2024 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 05.08.2024 | 14,30 | 14,30 | 14,30 | 14,30 | -2,05% | - |
| 02.08.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,01% | - |
| 01.08.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 2,76% | - |
| 31.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 0,00% | - |
| 30.07.2024 | 14,50 | 14,50 | 14,50 | 14,50 | 3,57% | - |
| 29.07.2024 | 14,00 | 14,00 | 14,00 | 14,00 | 2,94% | - |
| 26.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 25.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,00% | - |
| 24.07.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 1,49% | - |
| 23.07.2024 | 13,40 | 13,40 | 13,40 | 13,40 | -0,74% | - |
| 22.07.2024 | 13,50 | 13,50 | 13,50 | 13,50 | -2,17% | - |
| 19.07.2024 | 13,80 | 13,80 | 13,80 | 13,80 | -0,72% | - |
| 18.07.2024 | 13,90 | 13,90 | 13,90 | 13,90 | 8,59% | - |
| 17.07.2024 | 12,80 | 12,80 | 12,80 | 12,80 | 0,79% | - |
| 16.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 2,42% | - |
| 15.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,00% | - |
| 12.07.2024 | 12,40 | 12,40 | 12,40 | 12,40 | 0,81% | - |
| 11.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,00% | - |
| 10.07.2024 | 12,30 | 12,30 | 12,30 | 12,30 | 0,82% | - |
| 09.07.2024 | 12,20 | 12,20 | 12,20 | 12,20 | -3,94% | - |
| 08.07.2024 | 12,70 | 12,70 | 12,70 | 12,70 | 0,00% | - |