29,300€
-1,84%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 29,85 | 30,03 | 29,40 | 29,48 | -1,26% | - |
| 11.11.2026 | 30,33 | 30,63 | 29,50 | 29,85 | -1,40% | - |
| 10.11.2026 | 28,75 | 30,33 | 28,73 | 30,28 | 5,03% | 170,00 |
| 09.11.2026 | 28,90 | 28,98 | 28,65 | 28,83 | -0,17% | - |
| 06.11.2026 | 28,68 | 29,45 | 28,58 | 28,88 | 0,17% | 300,00 |
| 05.11.2026 | 28,80 | 28,93 | 28,73 | 28,83 | -0,09% | - |
| 04.11.2026 | 28,80 | 29,40 | 28,68 | 28,85 | 0,09% | 40,00 |
| 03.11.2026 | 28,70 | 29,10 | 28,50 | 28,83 | -0,09% | 350,00 |
| 02.11.2026 | 29,88 | 29,88 | 28,65 | 28,85 | -3,11% | 100,00 |
| 30.10.2026 | 29,30 | 29,88 | 28,88 | 29,78 | 3,12% | 200,00 |
| 29.10.2026 | 28,88 | 28,93 | 28,78 | 28,88 | -0,09% | - |
| 28.10.2026 | 29,33 | 29,35 | 28,43 | 28,90 | -1,53% | 527,00 |
| 27.10.2026 | 29,30 | 29,35 | 28,63 | 29,35 | -0,25% | 100,00 |
| 26.10.2026 | 29,33 | 29,48 | 29,30 | 29,43 | 1,38% | 100,00 |
| 23.10.2026 | 27,98 | 29,10 | 27,78 | 29,03 | 3,29% | 100,00 |
| 22.10.2026 | 29,43 | 29,43 | 27,98 | 28,10 | -4,34% | - |
| 21.10.2026 | 29,23 | 29,63 | 29,10 | 29,38 | -0,17% | 50,00 |
| 20.10.2026 | 29,30 | 29,63 | 29,08 | 29,43 | 0,43% | - |
| 19.10.2026 | 29,33 | 29,63 | 29,00 | 29,30 | 0,17% | 20,00 |
| 16.10.2026 | 29,23 | 29,65 | 29,03 | 29,25 | -0,59% | - |
| 15.10.2026 | 29,90 | 29,98 | 29,30 | 29,43 | -1,26% | - |
| 14.10.2026 | 29,75 | 29,80 | 29,75 | 29,80 | 0,76% | - |
| 13.10.2026 | 29,58 | 29,65 | 29,55 | 29,58 | -0,17% | - |
| 12.10.2026 | 29,15 | 29,78 | 28,80 | 29,63 | 1,11% | - |
| 09.10.2026 | 29,20 | 29,30 | 29,15 | 29,30 | 2,45% | - |
| 08.10.2026 | 28,78 | 28,80 | 28,60 | 28,60 | -1,04% | - |
| 07.10.2026 | 28,80 | 29,15 | 28,58 | 28,90 | -2,12% | - |
| 06.10.2026 | 29,35 | 29,68 | 29,35 | 29,53 | 2,34% | - |
| 05.10.2026 | 28,80 | 29,03 | 28,53 | 28,85 | -1,54% | 100,00 |
| 02.10.2026 | 29,53 | 29,60 | 29,25 | 29,30 | -0,76% | - |
| 01.10.2026 | 29,43 | 29,73 | 28,80 | 29,53 | -0,25% | - |
| 30.09.2026 | 30,25 | 30,25 | 29,48 | 29,60 | -1,50% | - |
| 29.09.2026 | 30,05 | 30,18 | 29,68 | 30,05 | -0,25% | 575,00 |
| 28.09.2026 | 29,90 | 30,23 | 29,63 | 30,13 | 0,84% | - |
| 25.09.2026 | 29,95 | 30,33 | 29,43 | 29,88 | 1,10% | 10,00 |
| 24.09.2026 | 29,48 | 29,63 | 29,30 | 29,55 | -0,17% | - |
| 23.09.2026 | 29,45 | 29,68 | 28,83 | 29,60 | 1,28% | 360,00 |
| 22.09.2026 | 29,25 | 29,25 | 29,20 | 29,23 | 0,00% | - |
| 21.09.2026 | 29,43 | 29,88 | 28,93 | 29,23 | -1,85% | - |
| 18.09.2026 | 29,85 | 29,95 | 29,75 | 29,78 | -0,33% | 9,00 |
| 17.09.2026 | 29,80 | 29,93 | 29,53 | 29,88 | 0,67% | - |
| 16.09.2026 | 29,78 | 30,33 | 29,60 | 29,68 | 0,17% | - |
| 15.09.2026 | 29,53 | 29,70 | 29,38 | 29,63 | -1,90% | - |
| 14.09.2026 | 30,30 | 30,30 | 30,05 | 30,20 | -0,41% | - |
| 11.09.2026 | 30,53 | 30,68 | 30,08 | 30,33 | -0,66% | - |
| 10.09.2026 | 30,38 | 31,20 | 30,18 | 30,53 | 0,74% | 327,00 |
| 09.09.2026 | 29,85 | 30,60 | 29,83 | 30,30 | 1,25% | 1.150,00 |
| 08.09.2026 | 30,13 | 30,55 | 29,88 | 29,93 | -0,25% | - |
| 07.09.2026 | 30,13 | 30,55 | 29,88 | 30,00 | -0,74% | - |
| 04.09.2026 | 30,30 | 30,70 | 29,60 | 30,23 | -0,41% | 340,00 |
| 03.09.2026 | 30,33 | 30,38 | 30,30 | 30,35 | 0,08% | - |
| 02.09.2026 | 31,20 | 31,40 | 30,10 | 30,33 | -3,04% | 440,00 |
| 01.09.2026 | 31,13 | 31,60 | 30,85 | 31,28 | 0,81% | 1.099,00 |
| 31.08.2026 | 30,53 | 31,73 | 30,53 | 31,03 | 1,55% | 105,00 |
| 28.08.2026 | 30,48 | 30,83 | 30,15 | 30,55 | 0,33% | 75,00 |
| 27.08.2026 | 30,23 | 30,45 | 29,90 | 30,45 | 1,00% | - |
| 26.08.2026 | 29,78 | 30,33 | 29,38 | 30,15 | 1,86% | 400,00 |
| 25.08.2026 | 28,98 | 29,78 | 28,93 | 29,60 | 2,51% | 17,00 |
| 24.08.2026 | 30,13 | 30,20 | 28,83 | 28,88 | -4,47% | 5,00 |
| 21.08.2026 | 30,15 | 30,23 | 30,15 | 30,23 | -0,74% | - |
| 20.08.2026 | 28,93 | 30,63 | 28,60 | 30,45 | 3,48% | 961,00 |
| 19.08.2026 | 29,58 | 30,05 | 29,43 | 29,43 | -0,25% | 850,00 |
| 18.08.2026 | 29,23 | 29,60 | 29,13 | 29,50 | 0,77% | - |
| 17.08.2026 | 28,83 | 29,53 | 28,83 | 29,28 | 1,04% | - |
| 14.08.2026 | 29,23 | 29,73 | 28,95 | 28,98 | -0,86% | 2.075,00 |
| 13.08.2026 | 29,18 | 29,23 | 29,13 | 29,23 | 0,52% | - |
| 12.08.2026 | 28,78 | 29,45 | 28,70 | 29,08 | 0,09% | 697,00 |
| 11.08.2026 | 28,98 | 29,33 | 28,88 | 29,05 | 0,35% | 425,00 |
| 10.08.2026 | 28,78 | 29,00 | 28,35 | 28,95 | 1,67% | 96,00 |
| 07.08.2026 | 28,90 | 29,05 | 28,23 | 28,48 | -1,98% | 1.358,00 |
| 06.08.2026 | 28,83 | 29,30 | 28,78 | 29,05 | 1,13% | - |
| 05.08.2026 | 29,25 | 29,28 | 28,68 | 28,73 | -3,04% | 1.370,00 |
| 04.08.2026 | 29,68 | 30,08 | 29,60 | 29,63 | 0,94% | - |
| 03.08.2026 | 29,38 | 29,63 | 29,18 | 29,35 | -1,76% | - |
| 31.07.2026 | 29,63 | 30,40 | 29,48 | 29,88 | 0,08% | - |
| 30.07.2026 | 29,10 | 30,05 | 28,93 | 29,85 | 1,79% | 2.503,00 |
| 29.07.2026 | 29,53 | 30,10 | 28,95 | 29,33 | -0,68% | 45,00 |
| 28.07.2026 | 30,55 | 30,58 | 29,30 | 29,53 | -3,67% | - |
| 27.07.2026 | 31,33 | 31,70 | 30,60 | 30,65 | -2,47% | - |
| 24.07.2026 | 31,63 | 31,85 | 31,15 | 31,43 | -2,63% | - |
| 23.07.2026 | 32,53 | 32,53 | 32,23 | 32,28 | 1,10% | 8,00 |
| 22.07.2026 | 31,78 | 31,95 | 31,55 | 31,93 | 0,47% | - |
| 21.07.2026 | 30,73 | 31,78 | 30,73 | 31,78 | 3,42% | - |
| 20.07.2026 | 31,08 | 31,30 | 30,73 | 30,73 | -0,97% | 10,00 |
| 17.07.2026 | 31,20 | 31,28 | 30,50 | 31,03 | -0,72% | - |
| 16.07.2026 | 31,13 | 31,30 | 30,88 | 31,25 | 0,40% | - |
| 15.07.2026 | 30,88 | 31,30 | 30,75 | 31,13 | 0,24% | 150,00 |
| 14.07.2026 | 30,68 | 31,10 | 30,48 | 31,05 | 0,57% | 300,00 |
| 13.07.2026 | 30,48 | 30,93 | 30,25 | 30,88 | 1,06% | - |
| 10.07.2026 | 29,78 | 30,55 | 29,73 | 30,55 | -1,45% | 169,00 |
| 09.07.2026 | 31,00 | 31,00 | 30,95 | 31,00 | 0,40% | - |
| 08.07.2026 | 29,90 | 30,93 | 29,73 | 30,88 | 2,57% | 42,00 |
| 07.07.2026 | 30,13 | 30,13 | 30,10 | 30,10 | -0,17% | - |
| 06.07.2026 | 29,55 | 30,28 | 29,50 | 30,15 | 3,88% | 36,00 |
| 03.07.2026 | 29,03 | 29,08 | 29,03 | 29,03 | 0,43% | 26,00 |
| 02.07.2026 | 28,85 | 29,20 | 28,28 | 28,90 | 1,14% | 100,00 |
| 01.07.2026 | 29,23 | 29,23 | 28,25 | 28,58 | -2,14% | 500,00 |
| 30.06.2026 | 28,70 | 29,25 | 28,65 | 29,20 | 1,65% | - |
| 29.06.2026 | 28,88 | 29,10 | 28,63 | 28,73 | -2,63% | 345,00 |
| 26.06.2026 | 29,63 | 29,63 | 29,40 | 29,50 | 0,85% | - |