22,200€
-0,89%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 22,30 | 22,30 | 21,80 | 22,30 | -0,45% | - |
| 08.07.2026 | 22,40 | 22,40 | 22,40 | 22,40 | 8,74% | - |
| 07.07.2026 | 20,60 | 20,60 | 20,60 | 20,60 | -2,83% | - |
| 06.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | 0,00% | - |
| 03.07.2026 | 21,20 | 21,20 | 21,20 | 21,20 | -4,50% | - |
| 02.07.2026 | 22,20 | 22,20 | 22,20 | 22,20 | 9,90% | - |
| 01.07.2026 | 20,20 | 20,20 | 20,20 | 20,20 | -3,81% | - |
| 30.06.2026 | 21,00 | 21,00 | 21,00 | 21,00 | -3,67% | - |
| 29.06.2026 | 21,20 | 21,80 | 21,20 | 21,80 | 11,22% | 93,00 |
| 26.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | -3,92% | - |
| 25.06.2026 | 20,40 | 20,40 | 20,40 | 20,40 | 3,03% | - |
| 24.06.2026 | 19,80 | 19,80 | 19,80 | 19,80 | 1,02% | - |
| 23.06.2026 | 19,60 | 19,60 | 19,60 | 19,60 | 0,51% | - |
| 22.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 0,00% | - |
| 19.06.2026 | 19,50 | 19,50 | 19,50 | 19,50 | 3,17% | - |
| 18.06.2026 | 18,90 | 18,90 | 18,90 | 18,90 | 1,07% | - |
| 17.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,09% | - |
| 16.06.2026 | 19,10 | 19,10 | 19,10 | 19,10 | 2,14% | - |
| 15.06.2026 | 18,70 | 18,70 | 18,70 | 18,70 | -2,60% | - |
| 12.06.2026 | 19,20 | 19,20 | 19,20 | 19,20 | 1,05% | - |
| 11.06.2026 | 19,00 | 19,00 | 19,00 | 19,00 | -1,55% | - |
| 10.06.2026 | 19,30 | 19,30 | 19,30 | 19,30 | 2,66% | - |
| 09.06.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 3,30% | - |
| 08.06.2026 | 18,70 | 18,70 | 18,20 | 18,20 | 0,00% | - |
| 05.06.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 2,82% | - |
| 04.06.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 03.06.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -0,56% | - |
| 02.06.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 01.06.2026 | 18,10 | 18,10 | 18,10 | 18,10 | -1,63% | - |
| 29.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 28.05.2026 | 18,60 | 18,60 | 18,60 | 18,60 | -1,06% | - |
| 27.05.2026 | 18,80 | 18,80 | 18,80 | 18,80 | 6,21% | - |
| 26.05.2026 | 18,20 | 18,20 | 17,70 | 17,70 | -2,75% | - |
| 25.05.2026 | 18,20 | 18,20 | 18,20 | 18,20 | 6,43% | - |
| 22.05.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -1,72% | - |
| 21.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 2,35% | - |
| 20.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -3,95% | - |
| 19.05.2026 | 17,70 | 17,70 | 17,70 | 17,70 | -0,56% | - |
| 18.05.2026 | 17,80 | 17,80 | 17,80 | 17,80 | -3,26% | - |
| 15.05.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 8,24% | - |
| 14.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | 0,00% | - |
| 13.05.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -5,03% | - |
| 12.05.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -1,10% | - |
| 11.05.2026 | 18,10 | 18,10 | 18,10 | 18,10 | 2,84% | - |
| 08.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 2,33% | - |
| 07.05.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 06.05.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 05.05.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,14% | - |
| 04.05.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 1,73% | - |
| 30.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -7,49% | - |
| 29.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 0,00% | - |
| 28.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 3,89% | - |
| 27.04.2026 | 18,00 | 18,00 | 18,00 | 18,00 | -1,64% | - |
| 24.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 2,23% | - |
| 23.04.2026 | 17,90 | 17,90 | 17,90 | 17,90 | 2,87% | - |
| 22.04.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -4,92% | - |
| 21.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | -0,54% | - |
| 20.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | 1,10% | - |
| 17.04.2026 | 18,20 | 18,20 | 18,20 | 18,20 | -0,55% | - |
| 16.04.2026 | 18,30 | 18,30 | 18,30 | 18,30 | 9,58% | - |
| 15.04.2026 | 16,70 | 16,70 | 16,70 | 16,70 | -10,70% | - |
| 14.04.2026 | 18,70 | 18,70 | 18,70 | 18,70 | 1,08% | - |
| 13.04.2026 | 18,50 | 18,50 | 18,50 | 18,50 | 0,54% | - |
| 10.04.2026 | 18,40 | 18,40 | 18,40 | 18,40 | -1,08% | - |
| 09.04.2026 | 18,60 | 18,60 | 18,60 | 18,60 | 7,51% | - |
| 08.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | 0,00% | - |
| 07.04.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -1,70% | - |
| 02.04.2026 | 17,60 | 17,60 | 17,60 | 17,60 | 10,69% | - |
| 01.04.2026 | 15,90 | 15,90 | 15,90 | 15,90 | -11,67% | - |
| 31.03.2026 | 18,00 | 18,00 | 18,00 | 18,00 | 2,86% | - |
| 30.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 1,74% | - |
| 27.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 26.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 0,59% | - |
| 25.03.2026 | 17,30 | 17,30 | 17,00 | 17,00 | -2,86% | - |
| 24.03.2026 | 17,50 | 17,50 | 17,50 | 17,50 | 3,55% | - |
| 23.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 0,00% | - |
| 20.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | 1,20% | - |
| 19.03.2026 | 17,10 | 17,10 | 16,70 | 16,70 | -2,91% | - |
| 18.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,00% | - |
| 17.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 16.03.2026 | 17,00 | 17,00 | 17,00 | 17,00 | -2,30% | - |
| 13.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 1,75% | - |
| 12.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | 1,18% | - |
| 11.03.2026 | 16,90 | 16,90 | 16,90 | 16,90 | -1,74% | - |
| 10.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 0,58% | - |
| 09.03.2026 | 17,10 | 17,10 | 17,10 | 17,10 | -0,58% | - |
| 06.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | 1,18% | - |
| 05.03.2026 | 17,40 | 17,40 | 17,00 | 17,00 | -1,16% | - |
| 04.03.2026 | 17,20 | 17,20 | 17,20 | 17,20 | -0,58% | - |
| 03.03.2026 | 17,30 | 17,30 | 17,30 | 17,30 | -0,57% | - |
| 02.03.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |
| 27.02.2026 | 17,60 | 17,60 | 17,30 | 17,30 | -0,57% | - |
| 26.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,00% | - |
| 25.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | -1,69% | - |
| 24.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,14% | - |
| 23.02.2026 | 17,80 | 17,80 | 17,50 | 17,50 | -2,23% | - |
| 20.02.2026 | 17,90 | 17,90 | 17,90 | 17,90 | -4,79% | - |
| 19.02.2026 | 17,70 | 18,80 | 17,70 | 18,80 | 6,21% | 8,00 |
| 18.02.2026 | 17,70 | 17,70 | 17,70 | 17,70 | 1,72% | - |
| 17.02.2026 | 17,40 | 17,40 | 17,40 | 17,40 | 0,58% | - |