28,475€
0,53%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.09.2025 | 26,08 | 26,60 | 26,00 | 26,55 | 1,63% | 1.332,00 |
| 22.09.2025 | 26,20 | 26,23 | 25,85 | 26,13 | 0,38% | 39,00 |
| 19.09.2025 | 26,58 | 26,73 | 25,93 | 26,03 | -2,16% | 1.906,00 |
| 18.09.2025 | 26,65 | 27,05 | 26,35 | 26,60 | 1,24% | 732,00 |
| 17.09.2025 | 26,25 | 26,30 | 26,25 | 26,28 | 0,38% | 59,00 |
| 16.09.2025 | 26,33 | 26,35 | 25,73 | 26,18 | -0,29% | 535,00 |
| 15.09.2025 | 26,23 | 26,28 | 26,23 | 26,25 | 0,38% | 39,00 |
| 12.09.2025 | 26,25 | 26,38 | 25,95 | 26,15 | -0,29% | 477,00 |
| 11.09.2025 | 26,33 | 26,48 | 26,03 | 26,23 | 0,29% | 325,00 |
| 10.09.2025 | 26,63 | 26,70 | 26,15 | 26,15 | -1,32% | 339,00 |
| 09.09.2025 | 26,68 | 26,68 | 26,40 | 26,50 | 0,38% | - |
| 08.09.2025 | 26,43 | 26,78 | 26,25 | 26,40 | -0,47% | 1.844,00 |
| 05.09.2025 | 26,98 | 27,23 | 26,35 | 26,53 | -1,58% | 779,00 |
| 04.09.2025 | 26,98 | 26,98 | 26,33 | 26,95 | 0,09% | 2.245,00 |
| 03.09.2025 | 27,10 | 27,20 | 26,43 | 26,93 | -0,92% | 1.701,00 |
| 02.09.2025 | 27,58 | 27,78 | 26,73 | 27,18 | -1,72% | 915,00 |
| 01.09.2025 | 27,63 | 27,75 | 27,28 | 27,65 | 0,18% | 630,00 |
| 29.08.2025 | 27,55 | 29,63 | 27,13 | 27,60 | 0,55% | 4.627,00 |
| 28.08.2025 | 27,45 | 28,88 | 27,13 | 27,45 | 0,09% | 873,00 |
| 27.08.2025 | 27,63 | 27,65 | 26,95 | 27,43 | -0,72% | 3.077,00 |
| 26.08.2025 | 28,10 | 28,23 | 27,30 | 27,63 | -2,21% | 3.308,00 |
| 25.08.2025 | 28,40 | 28,43 | 27,98 | 28,25 | -0,70% | 671,00 |
| 22.08.2025 | 28,60 | 28,65 | 28,13 | 28,45 | -0,70% | 317,00 |
| 21.08.2025 | 29,58 | 29,68 | 27,73 | 28,65 | -3,05% | 2.322,00 |
| 20.08.2025 | 29,50 | 30,10 | 29,28 | 29,55 | -0,08% | 183,00 |
| 19.08.2025 | 29,25 | 30,03 | 29,25 | 29,58 | 0,77% | 200,00 |
| 18.08.2025 | 29,68 | 29,78 | 29,08 | 29,35 | -1,10% | 100,00 |
| 15.08.2025 | 29,70 | 29,88 | 29,45 | 29,68 | 0,00% | - |
| 14.08.2025 | 29,95 | 29,95 | 29,33 | 29,68 | -1,08% | 408,00 |
| 13.08.2025 | 29,98 | 30,08 | 29,08 | 30,00 | 0,17% | 819,00 |
| 12.08.2025 | 29,25 | 30,03 | 29,18 | 29,95 | 2,66% | 557,00 |
| 11.08.2025 | 29,25 | 29,53 | 29,10 | 29,18 | -0,60% | - |
| 08.08.2025 | 29,05 | 29,70 | 28,90 | 29,35 | 1,21% | 40,00 |
| 07.08.2025 | 29,13 | 29,48 | 28,70 | 29,00 | 0,00% | 745,00 |
| 06.08.2025 | 28,95 | 30,43 | 28,65 | 29,00 | 0,52% | 93,00 |
| 05.08.2025 | 28,18 | 29,05 | 28,08 | 28,85 | 2,49% | 15,00 |
| 04.08.2025 | 28,80 | 28,88 | 27,85 | 28,15 | -0,88% | 779,00 |
| 01.08.2025 | 29,15 | 29,15 | 27,93 | 28,40 | -2,82% | 722,00 |
| 31.07.2025 | 29,70 | 29,93 | 28,98 | 29,23 | -1,27% | 853,00 |
| 30.07.2025 | 29,95 | 30,25 | 29,50 | 29,60 | -1,00% | 407,00 |
| 29.07.2025 | 29,65 | 30,28 | 29,35 | 29,90 | 0,93% | 69,00 |
| 28.07.2025 | 29,70 | 29,73 | 29,45 | 29,63 | -0,17% | 14,00 |
| 25.07.2025 | 29,68 | 29,70 | 29,18 | 29,68 | 0,17% | 1.020,00 |
| 24.07.2025 | 29,55 | 30,35 | 29,45 | 29,63 | 0,17% | 23,00 |
| 23.07.2025 | 29,80 | 29,88 | 29,33 | 29,58 | -0,08% | - |
| 22.07.2025 | 29,48 | 29,70 | 29,25 | 29,60 | 0,42% | 990,00 |
| 21.07.2025 | 29,48 | 29,85 | 29,35 | 29,48 | 0,00% | 600,00 |
| 18.07.2025 | 29,70 | 29,73 | 29,28 | 29,48 | -0,84% | 92,00 |
| 17.07.2025 | 29,35 | 29,75 | 28,93 | 29,73 | 1,28% | 112,00 |
| 16.07.2025 | 29,48 | 29,70 | 29,08 | 29,35 | -0,34% | 155,00 |
| 15.07.2025 | 29,68 | 29,83 | 29,43 | 29,45 | -0,76% | 180,00 |
| 14.07.2025 | 29,65 | 29,98 | 29,38 | 29,68 | -0,34% | 120,00 |
| 11.07.2025 | 29,90 | 29,98 | 29,60 | 29,78 | -0,67% | 712,00 |
| 10.07.2025 | 29,85 | 30,60 | 29,83 | 29,98 | 0,00% | 2.200,00 |
| 09.07.2025 | 29,90 | 30,38 | 29,38 | 29,98 | 0,08% | 3.207,00 |
| 08.07.2025 | 29,55 | 30,05 | 29,33 | 29,95 | -0,50% | 800,00 |
| 07.07.2025 | 29,80 | 30,43 | 29,45 | 30,10 | 1,43% | 1.059,00 |
| 04.07.2025 | 30,23 | 30,23 | 29,63 | 29,68 | -1,98% | 224,00 |
| 03.07.2025 | 30,20 | 30,53 | 30,08 | 30,28 | 0,08% | 1.200,00 |
| 02.07.2025 | 29,78 | 30,38 | 29,68 | 30,25 | 2,02% | 194,00 |
| 01.07.2025 | 30,23 | 30,23 | 29,18 | 29,65 | -1,82% | - |
| 30.06.2025 | 30,35 | 30,45 | 30,10 | 30,20 | 0,58% | - |
| 27.06.2025 | 30,15 | 30,30 | 29,73 | 30,03 | -0,33% | - |
| 26.06.2025 | 29,88 | 30,28 | 29,55 | 30,13 | 1,01% | - |
| 25.06.2025 | 29,23 | 30,23 | 29,20 | 29,83 | 1,97% | - |
| 24.06.2025 | 30,30 | 30,40 | 28,83 | 29,25 | -2,26% | 672,00 |
| 23.06.2025 | 29,70 | 30,08 | 29,28 | 29,93 | 0,50% | 1.133,00 |