33,250€
-4,11%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 34,03 | 34,13 | 33,33 | 34,03 | -1,87% | 20,00 |
| 15.06.2026 | 34,65 | 35,20 | 34,65 | 34,68 | -0,64% | - |
| 12.06.2026 | 35,03 | 35,03 | 34,50 | 34,90 | 1,23% | - |
| 11.06.2026 | 34,33 | 35,03 | 34,33 | 34,48 | -0,29% | 240,00 |
| 10.06.2026 | 34,23 | 34,78 | 34,23 | 34,58 | 0,00% | 36,00 |
| 09.06.2026 | 35,13 | 35,28 | 34,40 | 34,58 | -1,78% | 2.307,00 |
| 08.06.2026 | 35,20 | 35,23 | 34,05 | 35,20 | -0,28% | 500,00 |
| 05.06.2026 | 35,50 | 35,85 | 35,20 | 35,30 | -0,56% | 145,00 |
| 04.06.2026 | 35,00 | 35,70 | 34,75 | 35,50 | 2,38% | 375,00 |
| 03.06.2026 | 33,88 | 34,68 | 33,85 | 34,68 | 3,43% | - |
| 02.06.2026 | 33,38 | 33,58 | 33,38 | 33,53 | -1,18% | - |
| 01.06.2026 | 33,88 | 33,93 | 33,88 | 33,93 | -0,22% | - |
| 29.05.2026 | 33,88 | 34,15 | 33,55 | 34,00 | -0,37% | - |
| 28.05.2026 | 34,45 | 34,88 | 34,10 | 34,13 | -1,37% | 316,00 |
| 27.05.2026 | 34,45 | 35,08 | 33,98 | 34,60 | 0,65% | 5,00 |
| 26.05.2026 | 33,10 | 34,45 | 32,90 | 34,38 | 3,54% | 15,00 |
| 25.05.2026 | 34,55 | 34,60 | 33,18 | 33,20 | -6,54% | - |
| 22.05.2026 | 35,45 | 36,08 | 35,15 | 35,53 | -0,14% | - |
| 21.05.2026 | 34,43 | 35,60 | 32,60 | 35,58 | 3,79% | 2.244,00 |
| 20.05.2026 | 34,35 | 34,93 | 34,23 | 34,28 | -1,72% | - |
| 19.05.2026 | 34,75 | 34,95 | 34,33 | 34,88 | 0,79% | 150,00 |
| 18.05.2026 | 34,00 | 35,00 | 33,80 | 34,60 | 1,91% | 9,00 |
| 15.05.2026 | 33,95 | 33,95 | 33,70 | 33,95 | -0,22% | - |
| 14.05.2026 | 34,03 | 34,25 | 33,80 | 34,03 | -0,22% | - |
| 13.05.2026 | 34,00 | 34,10 | 34,00 | 34,10 | -0,29% | - |
| 12.05.2026 | 34,08 | 34,30 | 34,08 | 34,20 | -0,29% | - |
| 11.05.2026 | 33,48 | 34,45 | 33,30 | 34,30 | 1,63% | - |
| 08.05.2026 | 33,78 | 34,03 | 33,40 | 33,75 | 0,37% | - |
| 07.05.2026 | 34,88 | 34,90 | 33,43 | 33,63 | -3,45% | 2.521,00 |
| 06.05.2026 | 36,08 | 36,18 | 34,73 | 34,83 | -4,59% | 359,00 |
| 05.05.2026 | 36,03 | 36,60 | 36,00 | 36,50 | 1,32% | - |
| 04.05.2026 | 37,00 | 37,23 | 35,98 | 36,03 | -2,57% | 901,00 |
| 30.04.2026 | 36,88 | 37,23 | 36,45 | 36,98 | -0,20% | - |
| 29.04.2026 | 37,00 | 37,38 | 36,90 | 37,05 | 0,27% | - |
| 28.04.2026 | 37,53 | 37,65 | 36,88 | 36,95 | -1,53% | 3,00 |
| 27.04.2026 | 37,00 | 37,78 | 36,95 | 37,53 | 1,21% | 1.383,00 |
| 24.04.2026 | 36,58 | 37,23 | 36,50 | 37,08 | 1,71% | 200,00 |
| 23.04.2026 | 36,90 | 37,65 | 36,28 | 36,45 | -2,28% | - |
| 22.04.2026 | 35,43 | 37,55 | 35,43 | 37,30 | 5,07% | 652,00 |
| 21.04.2026 | 35,33 | 35,80 | 35,25 | 35,50 | 0,92% | 597,00 |
| 20.04.2026 | 35,58 | 35,93 | 34,73 | 35,18 | -2,22% | 36,00 |
| 17.04.2026 | 36,45 | 36,98 | 35,58 | 35,98 | -1,17% | 1.344,00 |
| 16.04.2026 | 37,23 | 37,23 | 36,23 | 36,40 | -2,54% | - |
| 15.04.2026 | 37,63 | 37,63 | 36,98 | 37,35 | 0,20% | - |
| 14.04.2026 | 37,10 | 37,88 | 36,90 | 37,28 | 0,68% | 116,00 |
| 13.04.2026 | 36,43 | 37,15 | 36,13 | 37,03 | 1,37% | 1.679,00 |
| 10.04.2026 | 36,35 | 36,83 | 35,93 | 36,53 | -0,27% | - |
| 09.04.2026 | 36,40 | 36,93 | 36,15 | 36,63 | 1,74% | - |
| 08.04.2026 | 36,45 | 37,70 | 35,03 | 36,00 | -0,55% | 65,00 |
| 07.04.2026 | 35,88 | 37,05 | 35,53 | 36,20 | 4,70% | 208,00 |
| 02.04.2026 | 34,75 | 34,75 | 34,05 | 34,58 | -1,98% | 6,00 |
| 01.04.2026 | 36,35 | 36,53 | 34,98 | 35,28 | -2,35% | 301,00 |
| 31.03.2026 | 35,68 | 36,75 | 35,60 | 36,13 | 1,33% | 60,00 |
| 30.03.2026 | 34,73 | 36,38 | 34,68 | 35,65 | 3,03% | 281,00 |
| 27.03.2026 | 35,03 | 35,60 | 34,28 | 34,60 | -1,21% | 96,00 |
| 26.03.2026 | 34,58 | 35,58 | 34,38 | 35,03 | 0,57% | 15,00 |
| 25.03.2026 | 34,33 | 34,83 | 33,68 | 34,83 | 1,46% | - |
| 24.03.2026 | 34,03 | 34,53 | 32,78 | 34,33 | -0,36% | 65,00 |
| 23.03.2026 | 34,63 | 35,05 | 33,45 | 34,45 | -0,79% | 744,00 |
| 20.03.2026 | 34,03 | 36,23 | 33,35 | 34,73 | 5,63% | 590,00 |
| 19.03.2026 | 35,65 | 35,75 | 32,45 | 32,88 | -8,17% | 965,00 |
| 18.03.2026 | 36,00 | 36,35 | 35,63 | 35,80 | -0,76% | 241,00 |
| 17.03.2026 | 35,88 | 36,30 | 35,35 | 36,08 | 0,56% | 200,00 |
| 16.03.2026 | 35,93 | 36,33 | 35,10 | 35,88 | -0,28% | 521,00 |
| 13.03.2026 | 35,35 | 36,25 | 35,05 | 35,98 | 1,48% | - |
| 12.03.2026 | 35,73 | 36,10 | 35,18 | 35,45 | -0,77% | 392,00 |
| 11.03.2026 | 36,65 | 37,28 | 35,70 | 35,73 | -2,72% | 100,00 |
| 10.03.2026 | 35,33 | 37,30 | 35,13 | 36,73 | 4,48% | 979,00 |
| 09.03.2026 | 35,20 | 35,20 | 34,20 | 35,15 | 1,44% | 160,00 |
| 06.03.2026 | 34,58 | 34,78 | 34,58 | 34,65 | 1,09% | - |
| 05.03.2026 | 34,90 | 35,80 | 34,25 | 34,28 | -1,44% | 84,00 |
| 04.03.2026 | 34,08 | 34,83 | 33,45 | 34,78 | 2,88% | 123,00 |
| 03.03.2026 | 35,75 | 35,75 | 33,68 | 33,80 | -5,45% | 591,00 |
| 02.03.2026 | 35,40 | 36,90 | 35,18 | 35,75 | 0,70% | 825,00 |
| 27.02.2026 | 36,60 | 36,75 | 35,50 | 35,50 | -3,07% | 34,00 |
| 26.02.2026 | 37,05 | 37,28 | 36,58 | 36,63 | -1,61% | 151,00 |
| 25.02.2026 | 35,43 | 37,60 | 35,28 | 37,23 | 5,45% | 983,00 |
| 24.02.2026 | 35,18 | 35,65 | 35,05 | 35,30 | -0,21% | 140,00 |
| 23.02.2026 | 35,18 | 35,90 | 35,15 | 35,38 | -2,88% | - |
| 20.02.2026 | 36,38 | 36,43 | 36,38 | 36,43 | 0,41% | - |
| 19.02.2026 | 35,95 | 36,45 | 35,60 | 36,28 | 1,33% | 120,00 |
| 18.02.2026 | 34,88 | 35,90 | 34,70 | 35,80 | 3,17% | 172,00 |
| 17.02.2026 | 35,03 | 35,13 | 34,40 | 34,70 | -1,21% | 501,00 |
| 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 |