2,470€
1,23%
Echtzeit-Aktienkurs SBF AG
Bid:
Ask:
Aktienkurse zur SBF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.09.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | 100,00 |
| 26.09.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -4,69% | 959,00 |
| 25.09.2024 | 2,50 | 2,56 | 2,50 | 2,56 | -1,16% | 510,00 |
| 24.09.2024 | 2,59 | 2,59 | 2,52 | 2,59 | 2,78% | - |
| 23.09.2024 | 2,60 | 2,60 | 2,52 | 2,52 | -3,82% | 2.100,00 |
| 20.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -5,76% | 7,00 |
| 19.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 0,00% | 7,00 |
| 18.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 6,11% | 22,00 |
| 17.09.2024 | 2,70 | 2,88 | 2,62 | 2,62 | 0,00% | 477,00 |
| 16.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 449,00 |
| 13.09.2024 | 2,88 | 2,88 | 2,62 | 2,62 | 0,00% | 37,00 |
| 12.09.2024 | 2,92 | 2,92 | 2,62 | 2,62 | -10,27% | 1.055,00 |
| 11.09.2024 | 2,88 | 2,92 | 2,62 | 2,92 | 11,45% | 369,00 |
| 10.09.2024 | 2,78 | 2,78 | 2,62 | 2,62 | -9,03% | 61,00 |
| 09.09.2024 | 2,52 | 3,08 | 2,52 | 2,88 | -1,37% | 1.365,00 |
| 06.09.2024 | 2,46 | 2,92 | 2,46 | 2,92 | 18,70% | 1.553,00 |
| 05.09.2024 | 2,78 | 2,86 | 2,40 | 2,46 | 2,50% | 2.814,00 |
| 04.09.2024 | 2,78 | 2,78 | 2,38 | 2,40 | -13,67% | 1.821,00 |
| 03.09.2024 | 2,78 | 2,78 | 2,78 | 2,78 | 7,75% | 3,00 |
| 02.09.2024 | 2,68 | 2,88 | 2,48 | 2,58 | -0,39% | 2.382,00 |
| 30.08.2024 | 2,57 | 2,59 | 2,57 | 2,59 | 0,78% | - |
| 29.08.2024 | 2,52 | 2,57 | 2,51 | 2,57 | 6,20% | - |
| 28.08.2024 | 2,72 | 2,72 | 2,42 | 2,42 | -10,37% | 1.845,00 |
| 27.08.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 11,57% | 1.249,00 |
| 26.08.2024 | 2,50 | 2,50 | 2,42 | 2,42 | 4,31% | 1.290,00 |
| 23.08.2024 | 2,50 | 2,50 | 2,32 | 2,32 | -6,45% | 700,00 |
| 22.08.2024 | 2,41 | 2,61 | 2,39 | 2,48 | 10,71% | - |
| 21.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -11,11% | 160,00 |
| 20.08.2024 | 2,49 | 2,53 | 2,49 | 2,52 | -3,08% | - |
| 19.08.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 8,33% | 26,00 |
| 16.08.2024 | 2,45 | 2,45 | 2,36 | 2,40 | -2,04% | - |
| 15.08.2024 | 2,40 | 2,45 | 2,40 | 2,45 | -5,77% | - |
| 14.08.2024 | 2,28 | 2,60 | 2,28 | 2,60 | 17,12% | 4.195,00 |
| 13.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | 1.148,00 |
| 12.08.2024 | 2,08 | 2,28 | 2,08 | 2,28 | 0,00% | 250,00 |
| 09.08.2024 | 2,26 | 2,28 | 2,26 | 2,28 | 0,00% | 2.888,00 |
| 08.08.2024 | 2,34 | 2,60 | 2,28 | 2,28 | -2,56% | - |
| 07.08.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -0,85% | - |
| 06.08.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -0,42% | 1.000,00 |
| 05.08.2024 | 2,38 | 2,65 | 2,31 | 2,37 | -1,25% | - |
| 02.08.2024 | 2,42 | 2,56 | 2,40 | 2,40 | -4,00% | 1.590,00 |
| 01.08.2024 | 2,50 | 2,50 | 2,44 | 2,50 | 0,81% | 1.308,00 |
| 31.07.2024 | 2,60 | 2,60 | 2,48 | 2,48 | 1,64% | 1.350,00 |
| 30.07.2024 | 2,52 | 2,52 | 2,44 | 2,44 | -5,43% | 1.850,00 |
| 29.07.2024 | 2,80 | 2,80 | 2,58 | 2,58 | -10,10% | 2.350,00 |
| 26.07.2024 | 2,76 | 2,87 | 2,76 | 2,87 | 3,99% | - |
| 25.07.2024 | 2,67 | 2,77 | 2,67 | 2,76 | 6,15% | - |
| 24.07.2024 | 2,96 | 2,96 | 2,60 | 2,60 | -11,56% | 2.565,00 |
| 23.07.2024 | 2,80 | 2,94 | 2,80 | 2,94 | 6,52% | - |
| 22.07.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -0,72% | 10,00 |
| 19.07.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -6,08% | 350,00 |
| 18.07.2024 | 3,01 | 3,01 | 2,96 | 2,96 | -1,00% | - |
| 17.07.2024 | 3,01 | 3,01 | 2,96 | 2,99 | 2,40% | - |
| 16.07.2024 | 2,94 | 2,94 | 2,92 | 2,92 | -2,67% | 1.800,00 |
| 15.07.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | 9,00 |
| 12.07.2024 | 3,04 | 3,04 | 2,96 | 3,02 | 2,72% | - |
| 11.07.2024 | 2,96 | 2,96 | 2,94 | 2,94 | 0,68% | 1.590,00 |
| 10.07.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,63% | 1,00 |
| 09.07.2024 | 3,14 | 3,14 | 2,98 | 3,03 | -2,88% | - |
| 08.07.2024 | 3,15 | 3,15 | 3,12 | 3,12 | 0,65% | - |
| 05.07.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -9,09% | 1.100,00 |
| 04.07.2024 | 3,50 | 3,50 | 3,41 | 3,41 | 0,29% | - |
| 03.07.2024 | 3,60 | 3,60 | 3,40 | 3,40 | 0,00% | 540,00 |
| 02.07.2024 | 3,40 | 3,40 | 3,40 | 3,40 | 1,80% | 500,00 |
| 01.07.2024 | 3,70 | 3,70 | 3,34 | 3,34 | -6,70% | 41,00 |
| 28.06.2024 | 3,58 | 3,58 | 3,58 | 3,58 | 2,29% | 16,00 |
| 27.06.2024 | 3,10 | 3,50 | 3,10 | 3,50 | -0,57% | 585,00 |
| 26.06.2024 | 3,52 | 3,52 | 3,52 | 3,52 | 5,39% | 1.767,00 |
| 25.06.2024 | 3,10 | 3,34 | 3,10 | 3,34 | 3,41% | 600,00 |
| 24.06.2024 | 3,10 | 3,23 | 3,10 | 3,23 | 7,67% | - |
| 21.06.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 3,45% | 1.000,00 |
| 20.06.2024 | 3,00 | 3,00 | 2,90 | 2,90 | -3,33% | - |
| 19.06.2024 | 2,82 | 3,50 | 2,82 | 3,00 | 4,90% | - |
| 18.06.2024 | 2,70 | 2,86 | 2,70 | 2,86 | 5,15% | 1.001,00 |
| 17.06.2024 | 2,80 | 2,80 | 2,72 | 2,72 | -9,33% | 913,00 |
| 14.06.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 5,63% | - |
| 13.06.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,33% | 100,00 |
| 12.06.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | - |
| 11.06.2024 | 2,96 | 3,16 | 2,96 | 3,16 | 10,49% | 160,00 |
| 10.06.2024 | 2,82 | 2,86 | 2,82 | 2,86 | 2,14% | - |
| 07.06.2024 | 2,80 | 2,82 | 2,80 | 2,80 | -1,06% | 3.230,00 |
| 06.06.2024 | 2,75 | 2,87 | 2,75 | 2,83 | 4,81% | - |
| 05.06.2024 | 2,94 | 2,94 | 2,70 | 2,70 | -5,26% | 2.940,00 |
| 04.06.2024 | 2,97 | 2,99 | 2,85 | 2,85 | -6,25% | - |
| 03.06.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 4,11% | 50,00 |
| 31.05.2024 | 2,95 | 2,95 | 2,92 | 2,92 | 2,82% | - |
| 30.05.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,73% | 180,00 |
| 29.05.2024 | 2,95 | 2,95 | 2,92 | 2,95 | 3,87% | - |
| 28.05.2024 | 2,84 | 3,06 | 2,84 | 2,84 | -2,74% | 1.066,00 |
| 27.05.2024 | 2,81 | 2,92 | 2,81 | 2,92 | 3,55% | - |
| 24.05.2024 | 2,84 | 2,84 | 2,80 | 2,82 | -5,37% | 797,00 |
| 23.05.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 1,36% | 350,00 |
| 22.05.2024 | 2,94 | 2,94 | 2,91 | 2,94 | 4,26% | - |
| 21.05.2024 | 2,68 | 2,82 | 2,68 | 2,82 | -6,00% | 427,00 |
| 20.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,90% | 25,00 |
| 17.05.2024 | 3,00 | 3,00 | 2,56 | 2,86 | -7,74% | 4.870,00 |
| 16.05.2024 | 3,32 | 3,32 | 2,90 | 3,10 | -10,40% | 5.081,00 |
| 15.05.2024 | 3,20 | 3,46 | 3,20 | 3,46 | 9,49% | 142,00 |
| 14.05.2024 | 3,20 | 3,20 | 3,14 | 3,16 | -4,24% | 1.370,00 |
| 13.05.2024 | 3,45 | 3,55 | 3,30 | 3,30 | -1,20% | - |