30,325€
1,34%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 25.06.2026 | 30,08 | 30,20 | 29,23 | 29,25 | -1,93% | 155,00 |
| 24.06.2026 | 30,60 | 30,88 | 29,55 | 29,83 | -2,85% | 843,00 |
| 23.06.2026 | 31,28 | 31,28 | 30,38 | 30,70 | -3,00% | 3,00 |
| 22.06.2026 | 31,58 | 31,65 | 31,58 | 31,65 | 0,24% | - |
| 19.06.2026 | 31,53 | 32,08 | 31,00 | 31,58 | 0,24% | 141,00 |
| 18.06.2026 | 33,33 | 33,85 | 31,43 | 31,50 | -5,33% | 510,00 |
| 17.06.2026 | 33,28 | 33,95 | 33,18 | 33,28 | -2,20% | 3,00 |
| 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 |