21,300€
3,40%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.11.2024 | 19,50 | 19,50 | 19,50 | 19,50 | 3,72% | - |
| 26.11.2024 | 18,80 | 18,80 | 18,80 | 18,80 | -2,08% | - |
| 25.11.2024 | 19,20 | 19,20 | 19,20 | 19,20 | 5,49% | - |
| 22.11.2024 | 18,20 | 18,20 | 18,20 | 18,20 | 0,00% | - |
| 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% | - |