35,025€
-0,28%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.02.2026 | 35,03 | 35,08 | 35,03 | 35,08 | -0,14% | - |
| 16.02.2026 | 34,20 | 35,25 | 34,20 | 35,13 | 1,44% | 692,00 |
| 13.02.2026 | 34,58 | 34,63 | 34,53 | 34,63 | -0,14% | - |
| 12.02.2026 | 34,58 | 35,43 | 34,35 | 34,68 | 0,43% | 518,00 |
| 11.02.2026 | 33,75 | 34,65 | 33,40 | 34,53 | 2,37% | 240,00 |
| 10.02.2026 | 33,28 | 33,80 | 33,03 | 33,73 | 1,58% | 1.342,00 |
| 09.02.2026 | 33,23 | 33,33 | 32,88 | 33,20 | 0,61% | 2.830,00 |
| 06.02.2026 | 32,85 | 33,23 | 32,63 | 33,00 | -0,53% | 1.357,00 |
| 05.02.2026 | 32,85 | 33,25 | 32,48 | 33,18 | 3,51% | 50,00 |
| 04.02.2026 | 31,45 | 32,10 | 31,43 | 32,05 | 1,50% | - |
| 03.02.2026 | 31,70 | 31,95 | 31,40 | 31,58 | -0,39% | 62,00 |
| 02.02.2026 | 31,30 | 31,83 | 31,15 | 31,70 | 0,08% | 481,00 |
| 30.01.2026 | 31,63 | 31,75 | 31,20 | 31,68 | -0,55% | 392,00 |
| 29.01.2026 | 31,53 | 32,28 | 31,38 | 31,85 | 1,59% | 544,00 |
| 28.01.2026 | 31,35 | 31,40 | 31,30 | 31,35 | 1,37% | 1,00 |
| 27.01.2026 | 30,90 | 30,93 | 30,90 | 30,93 | -0,64% | - |
| 26.01.2026 | 31,50 | 31,75 | 31,00 | 31,13 | 0,97% | 431,00 |
| 23.01.2026 | 32,43 | 32,43 | 30,83 | 30,83 | -4,49% | 92,00 |
| 22.01.2026 | 31,55 | 32,63 | 31,30 | 32,28 | 4,03% | 1.133,00 |
| 21.01.2026 | 31,35 | 31,38 | 30,28 | 31,03 | 1,64% | 1.699,00 |
| 20.01.2026 | 30,95 | 30,98 | 30,53 | 30,53 | -1,77% | 61,00 |
| 19.01.2026 | 31,83 | 31,90 | 30,98 | 31,08 | -3,42% | 5.006,00 |
| 16.01.2026 | 33,78 | 33,80 | 32,10 | 32,18 | -4,74% | 395,00 |
| 15.01.2026 | 33,03 | 33,83 | 32,60 | 33,78 | 5,63% | 154,00 |
| 14.01.2026 | 32,30 | 32,45 | 31,80 | 31,98 | -1,54% | 370,00 |
| 13.01.2026 | 33,18 | 33,28 | 32,30 | 32,48 | -1,29% | 689,00 |
| 12.01.2026 | 31,95 | 33,05 | 31,88 | 32,90 | 2,81% | 1.355,00 |
| 09.01.2026 | 30,93 | 32,18 | 30,93 | 32,00 | 3,48% | 499,00 |
| 08.01.2026 | 30,88 | 31,03 | 30,88 | 30,93 | -1,59% | - |
| 07.01.2026 | 30,85 | 31,43 | 30,18 | 31,43 | 2,28% | 1.363,00 |
| 06.01.2026 | 30,73 | 30,78 | 30,68 | 30,73 | 1,49% | 100,00 |
| 05.01.2026 | 28,63 | 30,38 | 28,58 | 30,28 | 6,79% | 6.601,00 |
| 02.01.2026 | 27,30 | 28,45 | 27,15 | 28,35 | 5,00% | 2.480,00 |
| 30.12.2025 | 27,08 | 27,10 | 26,88 | 27,00 | -0,18% | 510,00 |
| 29.12.2025 | 26,85 | 27,10 | 26,75 | 27,05 | -0,09% | 1.428,00 |
| 23.12.2025 | 27,08 | 27,08 | 27,08 | 27,08 | -0,46% | - |
| 22.12.2025 | 27,25 | 27,25 | 27,13 | 27,20 | 0,00% | - |
| 19.12.2025 | 27,18 | 27,23 | 27,18 | 27,20 | 0,00% | - |
| 18.12.2025 | 27,15 | 27,25 | 27,10 | 27,20 | 0,09% | - |
| 17.12.2025 | 27,60 | 27,68 | 27,15 | 27,18 | -0,09% | 2.724,00 |
| 16.12.2025 | 27,68 | 27,90 | 27,18 | 27,20 | -1,63% | 2.006,00 |
| 15.12.2025 | 27,73 | 27,88 | 27,63 | 27,65 | -1,34% | 205,00 |
| 12.12.2025 | 28,05 | 28,05 | 28,00 | 28,03 | 0,00% | - |
| 11.12.2025 | 28,00 | 28,10 | 27,75 | 28,03 | -0,18% | 300,00 |
| 10.12.2025 | 28,00 | 28,25 | 27,75 | 28,08 | 0,09% | 450,00 |
| 09.12.2025 | 28,35 | 28,45 | 27,85 | 28,05 | -2,26% | 730,00 |
| 08.12.2025 | 28,73 | 28,78 | 28,70 | 28,70 | -0,26% | - |
| 05.12.2025 | 28,35 | 28,78 | 28,23 | 28,78 | 2,04% | 15.465,00 |
| 04.12.2025 | 28,20 | 28,25 | 28,15 | 28,20 | 0,00% | - |
| 03.12.2025 | 28,10 | 28,28 | 27,80 | 28,20 | 0,36% | 138,00 |
| 02.12.2025 | 28,18 | 28,30 | 27,55 | 28,10 | 0,27% | 230,00 |
| 01.12.2025 | 27,20 | 28,25 | 27,20 | 28,03 | 2,47% | 398,00 |
| 28.11.2025 | 26,73 | 27,65 | 26,70 | 27,35 | 2,24% | 373,00 |
| 27.11.2025 | 26,38 | 27,38 | 26,35 | 26,75 | 1,13% | 228,00 |
| 26.11.2025 | 26,70 | 27,48 | 26,28 | 26,45 | -1,03% | 325,00 |
| 25.11.2025 | 26,38 | 26,85 | 26,20 | 26,73 | 1,23% | 357,00 |
| 24.11.2025 | 27,05 | 27,05 | 26,03 | 26,40 | 0,09% | 1.224,00 |
| 21.11.2025 | 26,58 | 26,80 | 26,33 | 26,38 | -0,66% | 5.618,00 |
| 20.11.2025 | 28,28 | 28,43 | 25,83 | 26,55 | -5,18% | 10.504,00 |
| 19.11.2025 | 27,83 | 28,40 | 27,80 | 28,00 | 0,18% | - |
| 18.11.2025 | 28,23 | 28,33 | 27,80 | 27,95 | -2,44% | 7.390,00 |
| 17.11.2025 | 28,88 | 28,93 | 28,33 | 28,65 | -0,26% | 180,00 |
| 14.11.2025 | 28,78 | 28,88 | 28,15 | 28,73 | -0,43% | 577,00 |
| 13.11.2025 | 29,05 | 29,23 | 28,83 | 28,85 | -0,26% | 3,00 |
| 12.11.2025 | 28,90 | 28,95 | 28,90 | 28,93 | 0,17% | - |
| 11.11.2025 | 28,78 | 29,03 | 28,05 | 28,88 | 0,35% | 7.245,00 |
| 10.11.2025 | 28,60 | 28,90 | 28,33 | 28,78 | 0,96% | - |
| 07.11.2025 | 28,30 | 28,58 | 28,28 | 28,50 | 0,62% | 461,00 |
| 06.11.2025 | 28,35 | 28,60 | 28,13 | 28,33 | -0,79% | 7,00 |
| 05.11.2025 | 28,63 | 28,65 | 28,38 | 28,55 | -0,35% | - |
| 04.11.2025 | 29,10 | 29,18 | 28,60 | 28,65 | -2,63% | 654,00 |
| 03.11.2025 | 29,25 | 29,43 | 28,85 | 29,43 | -0,42% | 1.595,00 |
| 31.10.2025 | 29,33 | 29,58 | 28,65 | 29,55 | 0,94% | 229,00 |
| 30.10.2025 | 29,28 | 29,30 | 28,25 | 29,28 | 0,09% | 43,00 |
| 29.10.2025 | 28,60 | 29,28 | 28,60 | 29,25 | 2,27% | 227,00 |
| 28.10.2025 | 28,83 | 28,90 | 28,35 | 28,60 | -0,44% | 439,00 |
| 27.10.2025 | 28,63 | 30,53 | 28,03 | 28,73 | 0,79% | 111,00 |
| 24.10.2025 | 28,53 | 28,58 | 28,25 | 28,50 | 2,06% | 55,00 |
| 23.10.2025 | 27,75 | 27,98 | 27,60 | 27,93 | 0,36% | 320,00 |
| 22.10.2025 | 26,85 | 27,85 | 26,85 | 27,83 | 4,21% | 1.760,00 |
| 21.10.2025 | 26,60 | 26,85 | 26,58 | 26,70 | 0,38% | - |
| 20.10.2025 | 26,50 | 26,93 | 26,40 | 26,60 | 2,21% | 27,00 |
| 17.10.2025 | 26,40 | 26,58 | 25,95 | 26,03 | -2,25% | 195,00 |
| 16.10.2025 | 26,93 | 27,03 | 26,55 | 26,63 | -1,84% | 3.577,00 |
| 15.10.2025 | 27,08 | 27,13 | 27,08 | 27,13 | 0,18% | - |
| 14.10.2025 | 26,75 | 27,10 | 26,70 | 27,08 | 0,56% | 20,00 |
| 13.10.2025 | 26,73 | 27,00 | 26,73 | 26,93 | -1,37% | - |
| 10.10.2025 | 27,50 | 27,60 | 27,05 | 27,30 | -0,27% | - |
| 09.10.2025 | 27,45 | 27,50 | 27,33 | 27,38 | -0,36% | - |
| 08.10.2025 | 27,45 | 27,48 | 27,45 | 27,48 | 0,37% | - |
| 07.10.2025 | 27,58 | 27,73 | 27,23 | 27,38 | -0,36% | 228,00 |
| 06.10.2025 | 27,53 | 27,83 | 26,90 | 27,48 | 1,10% | 2.209,00 |
| 03.10.2025 | 27,40 | 27,48 | 27,08 | 27,18 | -0,46% | 120,00 |
| 02.10.2025 | 27,45 | 28,55 | 27,23 | 27,30 | -0,36% | 15,00 |
| 01.10.2025 | 26,93 | 27,53 | 26,88 | 27,40 | 1,20% | 1.907,00 |
| 30.09.2025 | 27,28 | 27,35 | 27,03 | 27,08 | -1,01% | 40,00 |
| 29.09.2025 | 27,40 | 27,70 | 27,08 | 27,35 | 1,48% | 2.188,00 |
| 26.09.2025 | 27,35 | 27,63 | 26,90 | 26,95 | -1,01% | 1.278,00 |
| 25.09.2025 | 26,78 | 27,28 | 26,63 | 27,23 | 1,59% | 443,00 |
| 24.09.2025 | 26,53 | 27,03 | 26,10 | 26,80 | 0,94% | 210,00 |