26,200€
0,77%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -1,89% | - |
| 15.10.2026 | 26,20 | 26,70 | 25,00 | 26,50 | 1,15% | - |
| 14.10.2026 | 26,20 | 26,40 | 25,90 | 26,20 | 0,00% | - |
| 13.10.2026 | 26,40 | 26,40 | 26,00 | 26,20 | 0,77% | - |
| 12.10.2026 | 26,10 | 26,10 | 26,00 | 26,00 | -0,38% | - |
| 08.10.2026 | 25,90 | 26,80 | 25,00 | 26,10 | -0,38% | - |
| 07.10.2026 | 26,30 | 26,30 | 26,20 | 26,20 | -1,50% | - |
| 06.10.2026 | 25,80 | 26,60 | 25,70 | 26,60 | 0,76% | - |
| 05.10.2026 | 26,20 | 26,40 | 26,00 | 26,40 | 1,54% | - |
| 02.10.2026 | 26,10 | 26,20 | 25,30 | 26,00 | 1,17% | - |
| 01.10.2026 | 25,30 | 25,80 | 24,20 | 25,70 | -1,91% | - |
| 29.09.2026 | 26,40 | 27,10 | 25,70 | 26,20 | -1,13% | - |
| 28.09.2026 | 26,20 | 26,90 | 25,60 | 26,50 | 1,15% | - |
| 25.09.2026 | 27,00 | 27,00 | 25,60 | 26,20 | -0,76% | - |
| 24.09.2026 | 26,50 | 26,50 | 26,30 | 26,40 | 1,15% | - |
| 23.09.2026 | 26,30 | 26,90 | 25,90 | 26,10 | 1,16% | - |
| 22.09.2026 | 26,10 | 26,20 | 24,40 | 25,80 | 1,18% | - |
| 21.09.2026 | 25,60 | 25,80 | 24,60 | 25,50 | -0,39% | - |
| 18.09.2026 | 25,70 | 25,70 | 25,60 | 25,60 | 1,19% | - |
| 17.09.2026 | 25,60 | 25,80 | 25,20 | 25,30 | -1,56% | - |
| 16.09.2026 | 25,20 | 25,70 | 24,40 | 25,70 | 1,18% | - |
| 15.09.2026 | 25,10 | 25,60 | 24,00 | 25,40 | 0,40% | - |
| 14.09.2026 | 25,20 | 25,70 | 24,90 | 25,30 | 0,80% | - |
| 11.09.2026 | 25,30 | 25,30 | 25,10 | 25,10 | 0,40% | - |
| 10.09.2026 | 24,90 | 25,20 | 24,90 | 25,00 | -1,19% | - |
| 09.09.2026 | 25,20 | 25,50 | 25,10 | 25,30 | -1,56% | - |
| 08.09.2026 | 27,00 | 27,00 | 25,70 | 25,70 | -0,39% | - |
| 07.09.2026 | 25,90 | 25,90 | 25,80 | 25,80 | 3,20% | - |
| 04.09.2026 | 25,10 | 25,20 | 25,00 | 25,00 | -0,40% | - |
| 03.09.2026 | 24,70 | 25,20 | 24,30 | 25,10 | 4,58% | - |
| 02.09.2026 | 24,20 | 24,40 | 23,90 | 24,00 | 1,27% | - |
| 01.09.2026 | 23,80 | 23,90 | 23,70 | 23,70 | -1,66% | - |
| 31.08.2026 | 23,90 | 24,10 | 23,80 | 24,10 | -0,41% | - |
| 28.08.2026 | 24,00 | 24,40 | 23,50 | 24,20 | 2,11% | - |
| 27.08.2026 | 23,70 | 23,90 | 23,60 | 23,70 | 2,16% | - |
| 26.08.2026 | 23,20 | 23,20 | 23,20 | 23,20 | -2,52% | - |
| 25.08.2026 | 23,90 | 24,20 | 23,40 | 23,80 | -1,24% | - |
| 24.08.2026 | 22,80 | 24,10 | 21,50 | 24,10 | 4,78% | - |
| 21.08.2026 | 22,80 | 23,30 | 22,50 | 23,00 | -0,86% | - |
| 20.08.2026 | 22,70 | 23,20 | 22,20 | 23,20 | 0,43% | - |
| 19.08.2026 | 23,10 | 23,40 | 21,70 | 23,10 | -0,86% | - |
| 18.08.2026 | 23,40 | 23,70 | 23,20 | 23,30 | -0,43% | - |
| 17.08.2026 | 23,50 | 23,50 | 23,40 | 23,40 | -1,27% | - |
| 14.08.2026 | 23,70 | 24,40 | 22,00 | 23,70 | -1,66% | - |
| 13.08.2026 | 24,30 | 24,50 | 23,50 | 24,10 | 1,26% | - |
| 12.08.2026 | 23,60 | 23,90 | 23,30 | 23,80 | 3,93% | - |
| 11.08.2026 | 23,00 | 23,10 | 22,80 | 22,90 | 0,44% | - |
| 10.08.2026 | 23,40 | 23,50 | 22,70 | 22,80 | 73,38% | - |
| 16.07.2024 | 12,90 | 13,50 | 12,55 | 13,15 | 1,54% | - |
| 15.07.2024 | 12,90 | 13,20 | 12,70 | 12,95 | 1,17% | - |
| 12.07.2024 | 12,70 | 12,90 | 12,40 | 12,80 | 0,39% | - |
| 11.07.2024 | 12,50 | 12,80 | 12,35 | 12,75 | 2,00% | - |
| 10.07.2024 | 12,60 | 12,80 | 12,40 | 12,50 | -0,79% | - |
| 09.07.2024 | 12,60 | 12,75 | 12,50 | 12,60 | -1,18% | - |
| 08.07.2024 | 13,00 | 13,10 | 12,55 | 12,75 | -1,16% | - |
| 05.07.2024 | 13,00 | 13,10 | 12,50 | 12,90 | -1,53% | - |
| 04.07.2024 | 13,10 | 13,10 | 13,10 | 13,10 | 0,00% | - |
| 03.07.2024 | 13,15 | 13,20 | 12,60 | 13,10 | -0,76% | - |
| 02.07.2024 | 13,20 | 13,30 | 13,00 | 13,20 | 1,54% | - |
| 01.07.2024 | 13,10 | 13,30 | 12,55 | 13,00 | 0,00% | - |
| 28.06.2024 | 13,10 | 13,10 | 12,70 | 13,00 | 0,00% | - |
| 27.06.2024 | 13,10 | 13,20 | 12,85 | 13,00 | 0,00% | - |
| 26.06.2024 | 12,75 | 13,05 | 12,75 | 13,00 | 0,78% | - |
| 25.06.2024 | 13,10 | 13,20 | 12,80 | 12,90 | -2,27% | - |
| 24.06.2024 | 13,30 | 13,30 | 13,10 | 13,20 | 0,38% | - |
| 21.06.2024 | 13,10 | 13,45 | 13,10 | 13,15 | 0,00% | - |
| 20.06.2024 | 13,10 | 13,15 | 13,00 | 13,15 | 0,38% | - |
| 19.06.2024 | 13,10 | 13,10 | 13,10 | 13,10 | -0,76% | - |
| 18.06.2024 | 13,20 | 13,30 | 13,05 | 13,20 | 1,15% | - |
| 17.06.2024 | 12,95 | 13,20 | 12,90 | 13,05 | 0,38% | - |
| 14.06.2024 | 13,20 | 13,40 | 13,00 | 13,00 | 0,78% | - |
| 13.06.2024 | 12,75 | 13,20 | 12,75 | 12,90 | -1,15% | - |
| 12.06.2024 | 12,80 | 13,25 | 12,75 | 13,05 | 0,00% | - |
| 11.06.2024 | 12,80 | 13,20 | 12,80 | 13,05 | 1,56% | - |
| 10.06.2024 | 12,80 | 13,20 | 12,75 | 12,85 | 0,00% | - |
| 07.06.2024 | 12,60 | 13,30 | 12,60 | 12,85 | 1,18% | - |
| 06.06.2024 | 12,55 | 13,20 | 12,50 | 12,70 | -1,17% | - |
| 05.06.2024 | 12,80 | 13,30 | 12,80 | 12,85 | -2,28% | - |
| 04.06.2024 | 12,90 | 13,25 | 12,60 | 13,15 | 1,15% | - |
| 03.06.2024 | 12,60 | 13,35 | 12,60 | 13,00 | -0,38% | - |
| 31.05.2024 | 12,85 | 13,40 | 12,60 | 13,05 | -1,51% | - |
| 30.05.2024 | 13,10 | 13,45 | 12,85 | 13,25 | -0,38% | - |
| 29.05.2024 | 13,15 | 13,45 | 10,48 | 13,30 | 2,70% | - |
| 28.05.2024 | 13,35 | 13,55 | 12,85 | 12,95 | -3,00% | - |
| 27.05.2024 | 13,35 | 13,40 | 13,35 | 13,35 | -1,48% | - |
| 24.05.2024 | 12,95 | 13,65 | 12,70 | 13,55 | 4,63% | - |
| 23.05.2024 | 13,15 | 13,15 | 12,85 | 12,95 | -0,38% | - |
| 22.05.2024 | 12,80 | 13,15 | 12,75 | 13,00 | 1,96% | - |
| 21.05.2024 | 12,60 | 13,05 | 12,60 | 12,75 | 0,39% | - |
| 20.05.2024 | 12,50 | 12,95 | 12,50 | 12,70 | 0,79% | - |
| 17.05.2024 | 12,50 | 12,60 | 12,50 | 12,60 | 0,00% | - |
| 16.05.2024 | 12,45 | 13,75 | 12,45 | 12,60 | 0,40% | - |
| 15.05.2024 | 12,65 | 12,75 | 12,40 | 12,55 | -0,79% | - |
| 14.05.2024 | 12,75 | 12,75 | 12,40 | 12,65 | 0,00% | - |
| 13.05.2024 | 12,50 | 12,75 | 12,40 | 12,65 | 0,40% | - |
| 10.05.2024 | 12,65 | 12,80 | 12,60 | 12,60 | -0,40% | - |
| 09.05.2024 | 13,00 | 13,00 | 11,40 | 12,65 | -2,69% | - |
| 08.05.2024 | 12,55 | 13,85 | 12,55 | 13,00 | 3,59% | - |
| 07.05.2024 | 12,65 | 13,35 | 12,30 | 12,55 | -0,79% | - |
| 06.05.2024 | 12,55 | 12,70 | 12,35 | 12,65 | 0,00% | - |