2,920€
-1,35%
Echtzeit-Aktienkurs SBF AG
Bid:
Ask:
Aktienkurse zur SBF AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.12.2024 | 2,95 | 3,04 | 2,95 | 3,00 | 1,35% | - |
| 20.12.2024 | 3,06 | 3,83 | 2,84 | 2,96 | -3,90% | - |
| 19.12.2024 | 3,09 | 3,13 | 2,98 | 3,08 | -1,28% | - |
| 18.12.2024 | 3,16 | 3,16 | 3,02 | 3,12 | -1,27% | - |
| 17.12.2024 | 3,47 | 3,87 | 3,04 | 3,16 | -10,48% | - |
| 16.12.2024 | 3,71 | 3,87 | 3,42 | 3,53 | -5,61% | - |
| 13.12.2024 | 3,47 | 3,76 | 3,44 | 3,74 | 8,72% | - |
| 12.12.2024 | 3,54 | 4,15 | 3,23 | 3,44 | -2,82% | - |
| 11.12.2024 | 3,25 | 3,54 | 3,22 | 3,54 | 7,93% | - |
| 10.12.2024 | 3,14 | 3,92 | 3,13 | 3,28 | 4,46% | - |
| 09.12.2024 | 3,00 | 3,85 | 3,00 | 3,14 | 4,67% | - |
| 06.12.2024 | 2,94 | 3,05 | 2,84 | 3,00 | 2,04% | - |
| 05.12.2024 | 2,88 | 2,96 | 2,86 | 2,94 | 2,08% | 272,00 |
| 04.12.2024 | 2,84 | 2,94 | 2,83 | 2,88 | 1,41% | - |
| 03.12.2024 | 2,80 | 2,87 | 2,80 | 2,84 | 1,43% | - |
| 02.12.2024 | 2,74 | 2,92 | 2,74 | 2,80 | 2,19% | - |
| 29.11.2024 | 2,66 | 2,75 | 2,60 | 2,74 | 3,01% | - |
| 28.11.2024 | 2,63 | 2,86 | 2,61 | 2,66 | 1,53% | - |
| 27.11.2024 | 2,62 | 2,73 | 2,59 | 2,62 | 0,00% | 3.750,00 |
| 26.11.2024 | 2,62 | 2,72 | 2,59 | 2,62 | 0,00% | - |
| 25.11.2024 | 2,67 | 2,72 | 2,58 | 2,62 | -1,50% | - |
| 22.11.2024 | 2,65 | 2,69 | 2,59 | 2,66 | 0,00% | - |
| 21.11.2024 | 2,65 | 2,67 | 2,59 | 2,66 | 0,00% | - |
| 20.11.2024 | 2,64 | 2,69 | 2,62 | 2,66 | 0,38% | - |
| 19.11.2024 | 2,63 | 2,65 | 2,58 | 2,65 | 0,38% | - |
| 18.11.2024 | 2,58 | 2,68 | 2,58 | 2,64 | 2,33% | - |
| 15.11.2024 | 2,54 | 2,65 | 2,53 | 2,58 | 1,57% | - |
| 14.11.2024 | 2,54 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 13.11.2024 | 2,54 | 2,54 | 2,53 | 2,54 | 0,00% | - |
| 12.11.2024 | 2,54 | 2,54 | 2,53 | 2,54 | 0,00% | - |
| 11.11.2024 | 2,54 | 2,58 | 2,53 | 2,54 | 0,00% | - |
| 08.11.2024 | 2,54 | 2,55 | 2,53 | 2,54 | 0,00% | - |
| 07.11.2024 | 2,56 | 2,56 | 2,53 | 2,54 | -0,78% | - |
| 06.11.2024 | 2,56 | 2,56 | 2,53 | 2,56 | 0,00% | - |
| 05.11.2024 | 2,56 | 2,56 | 2,53 | 2,56 | 0,79% | - |
| 04.11.2024 | 2,56 | 2,56 | 2,53 | 2,54 | 0,00% | - |
| 01.11.2024 | 2,54 | 2,56 | 2,27 | 2,54 | 0,00% | - |
| 31.10.2024 | 2,54 | 2,54 | 2,44 | 2,54 | 0,00% | - |
| 30.10.2024 | 2,54 | 2,56 | 2,48 | 2,54 | 0,00% | - |
| 29.10.2024 | 2,50 | 2,56 | 2,44 | 2,54 | 1,60% | - |
| 28.10.2024 | 2,39 | 2,51 | 2,37 | 2,50 | 4,17% | 560,00 |
| 25.10.2024 | 2,38 | 2,42 | 2,36 | 2,40 | 0,00% | - |
| 24.10.2024 | 2,39 | 2,42 | 2,37 | 2,40 | 0,00% | - |
| 23.10.2024 | 2,46 | 2,46 | 2,35 | 2,40 | -1,64% | - |
| 22.10.2024 | 2,48 | 2,48 | 2,36 | 2,44 | -1,61% | - |
| 21.10.2024 | 2,48 | 2,48 | 2,46 | 2,48 | 0,00% | - |
| 18.10.2024 | 2,43 | 2,50 | 2,42 | 2,48 | 1,64% | - |
| 17.10.2024 | 2,48 | 2,52 | 2,39 | 2,44 | -0,81% | - |
| 16.10.2024 | 2,45 | 2,46 | 2,38 | 2,46 | 2,93% | - |
| 15.10.2024 | 2,48 | 2,51 | 2,39 | 2,39 | -4,02% | - |
| 14.10.2024 | 2,48 | 2,51 | 2,44 | 2,49 | 0,00% | 400,00 |
| 11.10.2024 | 2,48 | 2,51 | 2,44 | 2,49 | 0,00% | - |
| 10.10.2024 | 2,49 | 2,50 | 2,47 | 2,49 | 0,00% | - |
| 09.10.2024 | 2,48 | 2,51 | 2,46 | 2,49 | 0,00% | - |
| 08.10.2024 | 2,48 | 2,51 | 2,46 | 2,49 | 0,40% | - |
| 07.10.2024 | 2,49 | 2,52 | 2,42 | 2,48 | -0,80% | - |
| 04.10.2024 | 2,54 | 2,55 | 2,47 | 2,50 | -1,57% | - |
| 03.10.2024 | 2,52 | 2,54 | 2,51 | 2,54 | 0,79% | - |
| 02.10.2024 | 2,54 | 2,56 | 2,51 | 2,52 | -0,79% | - |
| 01.10.2024 | 2,46 | 2,57 | 2,46 | 2,54 | 3,25% | - |
| 30.09.2024 | 2,46 | 2,54 | 2,45 | 2,46 | 0,00% | - |
| 27.09.2024 | 2,60 | 2,60 | 2,36 | 2,46 | -5,02% | - |
| 26.09.2024 | 2,54 | 2,59 | 2,38 | 2,59 | 1,97% | - |
| 25.09.2024 | 2,54 | 2,56 | 2,53 | 2,54 | 0,00% | - |
| 24.09.2024 | 2,54 | 2,59 | 2,52 | 2,54 | 0,00% | - |
| 23.09.2024 | 2,70 | 2,72 | 2,53 | 2,54 | -5,93% | - |
| 20.09.2024 | 2,70 | 2,75 | 2,69 | 2,70 | 0,00% | - |
| 19.09.2024 | 2,70 | 2,73 | 2,69 | 2,70 | 0,00% | - |
| 18.09.2024 | 2,73 | 2,75 | 2,69 | 2,70 | 0,00% | - |
| 17.09.2024 | 2,70 | 2,76 | 2,69 | 2,70 | 0,00% | - |
| 16.09.2024 | 2,70 | 2,73 | 2,70 | 2,70 | 0,00% | - |
| 13.09.2024 | 2,73 | 2,75 | 2,69 | 2,70 | 0,00% | - |
| 12.09.2024 | 2,70 | 2,76 | 2,69 | 2,70 | 0,00% | - |
| 11.09.2024 | 2,72 | 2,75 | 2,69 | 2,70 | -0,74% | - |
| 10.09.2024 | 2,70 | 2,74 | 2,69 | 2,72 | 0,74% | - |
| 09.09.2024 | 2,62 | 2,81 | 2,62 | 2,70 | 3,05% | - |
| 06.09.2024 | 2,66 | 2,69 | 2,62 | 2,62 | -1,50% | - |
| 05.09.2024 | 2,60 | 2,76 | 2,55 | 2,66 | 2,70% | - |
| 04.09.2024 | 2,58 | 2,69 | 2,58 | 2,59 | 0,39% | 988,00 |
| 03.09.2024 | 2,64 | 2,69 | 2,58 | 2,58 | -2,27% | - |
| 02.09.2024 | 2,62 | 2,67 | 2,52 | 2,64 | 0,76% | - |
| 30.08.2024 | 2,58 | 2,62 | 2,57 | 2,62 | 5,65% | - |
| 29.08.2024 | 2,52 | 2,58 | 2,48 | 2,48 | -1,59% | - |
| 28.08.2024 | 2,54 | 2,54 | 2,50 | 2,52 | -0,79% | - |
| 27.08.2024 | 2,45 | 2,78 | 2,44 | 2,54 | 4,10% | 600,00 |
| 26.08.2024 | 2,39 | 2,65 | 2,38 | 2,44 | 2,95% | - |
| 23.08.2024 | 2,43 | 2,61 | 2,30 | 2,37 | -2,07% | 500,00 |
| 22.08.2024 | 2,43 | 2,61 | 2,39 | 2,42 | 0,00% | - |
| 21.08.2024 | 2,56 | 2,61 | 2,32 | 2,42 | -5,47% | - |
| 20.08.2024 | 2,43 | 2,75 | 2,43 | 2,56 | 5,79% | - |
| 19.08.2024 | 2,46 | 2,50 | 2,42 | 2,42 | -1,22% | 4.000,00 |
| 16.08.2024 | 2,39 | 2,61 | 2,36 | 2,45 | 2,94% | - |
| 15.08.2024 | 2,41 | 2,68 | 2,38 | 2,38 | -0,83% | - |
| 14.08.2024 | 2,29 | 2,42 | 2,22 | 2,40 | 5,26% | - |
| 13.08.2024 | 2,29 | 2,29 | 2,22 | 2,28 | 0,00% | - |
| 12.08.2024 | 2,29 | 2,29 | 2,22 | 2,28 | 0,00% | - |
| 09.08.2024 | 2,29 | 2,29 | 2,20 | 2,28 | 0,00% | 750,00 |
| 08.08.2024 | 2,35 | 2,60 | 2,26 | 2,28 | -2,56% | - |
| 07.08.2024 | 2,35 | 2,42 | 2,34 | 2,34 | 0,00% | - |
| 06.08.2024 | 2,39 | 2,60 | 2,27 | 2,34 | -1,68% | - |