16,900€
5,62%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -11,88% | - |
| 24.04.2025 | 16,00 | 16,00 | 16,00 | 16,00 | 1,27% | - |
| 23.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 22.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 1,32% | - |
| 17.04.2025 | 15,10 | 15,10 | 15,10 | 15,10 | 3,42% | - |
| 16.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -1,35% | - |
| 15.04.2025 | 14,80 | 14,80 | 14,80 | 14,80 | 2,78% | - |
| 14.04.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | - |
| 11.04.2025 | 14,60 | 14,60 | 14,60 | 14,60 | -7,59% | - |
| 10.04.2025 | 15,80 | 15,80 | 15,80 | 15,80 | 3,27% | - |
| 09.04.2025 | 15,30 | 15,30 | 15,30 | 15,30 | 7,75% | - |
| 08.04.2025 | 14,20 | 14,20 | 14,20 | 14,20 | 29,09% | - |
| 07.04.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -34,52% | - |
| 04.04.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -5,62% | - |
| 03.04.2025 | 17,80 | 17,80 | 17,80 | 17,80 | -1,11% | - |
| 02.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 01.04.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 31.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -2,70% | - |
| 28.03.2025 | 18,50 | 18,50 | 18,50 | 18,50 | 1,65% | - |
| 27.03.2025 | 18,20 | 18,20 | 18,20 | 18,20 | -1,09% | - |
| 26.03.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 25.03.2025 | 18,60 | 18,60 | 18,60 | 18,60 | 3,33% | - |
| 24.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 0,00% | - |
| 21.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 20.03.2025 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 19.03.2025 | 17,20 | 17,20 | 17,20 | 17,20 | 2,38% | - |
| 18.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -1,18% | - |
| 17.03.2025 | 17,00 | 17,00 | 17,00 | 17,00 | 1,19% | - |
| 14.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | 1,82% | - |
| 13.03.2025 | 16,50 | 16,50 | 16,50 | 16,50 | 1,85% | - |
| 12.03.2025 | 16,20 | 16,20 | 16,20 | 16,20 | -3,57% | - |
| 11.03.2025 | 16,80 | 16,80 | 16,80 | 16,80 | -3,45% | - |
| 10.03.2025 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 07.03.2025 | 17,60 | 17,60 | 17,60 | 17,60 | -0,56% | - |
| 06.03.2025 | 17,70 | 17,70 | 17,70 | 17,70 | -1,67% | - |
| 05.03.2025 | 18,00 | 18,00 | 18,00 | 18,00 | -5,26% | - |
| 04.03.2025 | 19,00 | 19,00 | 19,00 | 19,00 | -1,04% | - |
| 03.03.2025 | 19,20 | 19,20 | 19,20 | 19,20 | 1,59% | - |
| 28.02.2025 | 18,90 | 18,90 | 18,90 | 18,90 | 0,53% | - |
| 27.02.2025 | 18,80 | 18,80 | 18,80 | 18,80 | 2,17% | - |
| 26.02.2025 | 18,40 | 18,40 | 18,40 | 18,40 | -6,12% | - |
| 25.02.2025 | 18,70 | 19,60 | 18,70 | 19,60 | -0,51% | - |
| 24.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -3,43% | - |
| 21.02.2025 | 20,40 | 20,40 | 20,40 | 20,40 | -0,97% | - |
| 20.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -0,96% | - |
| 19.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,00% | - |
| 18.02.2025 | 20,80 | 20,80 | 20,80 | 20,80 | 0,97% | - |
| 17.02.2025 | 20,60 | 20,60 | 20,60 | 20,60 | -1,90% | - |
| 14.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | -0,94% | - |
| 13.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 12.02.2025 | 21,20 | 21,20 | 21,20 | 21,20 | 0,95% | - |
| 11.02.2025 | 21,00 | 21,00 | 21,00 | 21,00 | 3,96% | - |
| 10.02.2025 | 20,20 | 20,20 | 20,20 | 20,20 | 2,54% | - |
| 07.02.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -1,01% | - |
| 06.02.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 15,03% | - |
| 05.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 04.02.2025 | 17,30 | 17,30 | 17,30 | 17,30 | 1,17% | - |
| 03.02.2025 | 17,10 | 17,10 | 17,10 | 17,10 | -14,07% | - |
| 31.01.2025 | 19,90 | 19,90 | 19,90 | 19,90 | 1,02% | - |
| 30.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 0,00% | - |
| 29.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | 7,65% | - |
| 28.01.2025 | 18,30 | 18,30 | 18,30 | 18,30 | 5,78% | - |
| 27.01.2025 | 17,30 | 17,30 | 17,30 | 17,30 | -7,98% | - |
| 24.01.2025 | 18,80 | 18,80 | 18,80 | 18,80 | -4,08% | - |
| 23.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,03% | - |
| 22.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | 0,00% | - |
| 21.01.2025 | 19,40 | 19,40 | 19,40 | 19,40 | -0,51% | - |
| 20.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -0,51% | - |
| 17.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 0,00% | - |
| 16.01.2025 | 19,60 | 19,60 | 19,60 | 19,60 | 1,55% | - |
| 15.01.2025 | 19,30 | 19,30 | 19,30 | 19,30 | 0,52% | - |
| 14.01.2025 | 19,20 | 19,20 | 19,20 | 19,20 | -1,54% | - |
| 13.01.2025 | 19,50 | 19,50 | 19,50 | 19,50 | -1,02% | - |
| 10.01.2025 | 19,70 | 19,70 | 19,70 | 19,70 | -0,51% | - |
| 09.01.2025 | 19,80 | 19,80 | 19,80 | 19,80 | -1,98% | - |
| 08.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 07.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,00% | - |
| 06.01.2025 | 20,40 | 20,40 | 20,40 | 20,40 | 0,99% | - |
| 03.01.2025 | 20,20 | 20,20 | 20,20 | 20,20 | -0,98% | - |
| 02.01.2025 | 20,20 | 20,40 | 20,20 | 20,40 | 26,71% | 3,00 |
| 30.12.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 27.12.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -2,96% | - |
| 23.12.2024 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 20.12.2024 | 17,20 | 17,20 | 17,20 | 17,20 | -6,52% | - |
| 19.12.2024 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 18.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 17.12.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 4,00% | - |
| 16.12.2024 | 17,50 | 17,50 | 17,50 | 17,50 | -3,31% | - |
| 13.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | 0,00% | - |
| 12.12.2024 | 18,10 | 18,10 | 18,10 | 18,10 | -4,74% | - |
| 11.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 10.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 09.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 0,00% | - |
| 06.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,60% | - |
| 05.12.2024 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 04.12.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 03.12.2024 | 19,00 | 19,00 | 19,00 | 19,00 | 1,06% | - |
| 02.12.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -1,57% | - |
| 29.11.2024 | 19,10 | 19,10 | 19,10 | 19,10 | 3,80% | - |
| 28.11.2024 | 18,40 | 18,40 | 18,40 | 18,40 | -5,64% | - |