22,700€
-1,73%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 22,70 | 23,00 | 22,70 | 23,00 | -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% | - |
| 03.05.2024 | 12,45 | 12,70 | 12,10 | 12,65 | 2,02% | - |
| 02.05.2024 | 12,55 | 12,55 | 12,20 | 12,40 | 0,00% | - |
| 30.04.2024 | 12,80 | 12,80 | 12,30 | 12,40 | -3,13% | - |
| 29.04.2024 | 12,80 | 12,95 | 12,75 | 12,80 | 0,00% | - |
| 26.04.2024 | 12,95 | 13,00 | 12,70 | 12,80 | 0,00% | - |
| 25.04.2024 | 12,90 | 12,95 | 12,60 | 12,80 | -0,39% | - |
| 24.04.2024 | 12,60 | 12,90 | 12,60 | 12,85 | 0,78% | - |
| 23.04.2024 | 12,70 | 12,75 | 12,60 | 12,75 | -1,16% | - |
| 22.04.2024 | 12,60 | 12,90 | 12,60 | 12,90 | 1,18% | - |
| 19.04.2024 | 12,55 | 13,05 | 12,50 | 12,75 | 1,59% | - |
| 18.04.2024 | 12,60 | 12,60 | 12,50 | 12,55 | 0,40% | - |
| 17.04.2024 | 12,35 | 12,55 | 12,30 | 12,50 | 0,81% | - |
| 16.04.2024 | 12,55 | 12,55 | 12,30 | 12,40 | -1,20% | - |
| 15.04.2024 | 12,85 | 12,85 | 12,30 | 12,55 | -0,40% | - |
| 12.04.2024 | 12,70 | 12,80 | 12,30 | 12,60 | 0,80% | - |
| 11.04.2024 | 12,35 | 12,70 | 12,30 | 12,50 | -1,19% | - |
| 10.04.2024 | 12,55 | 12,85 | 12,50 | 12,65 | -0,78% | - |
| 09.04.2024 | 12,85 | 13,05 | 12,40 | 12,75 | -0,78% | - |
| 08.04.2024 | 12,95 | 12,95 | 12,85 | 12,85 | 0,00% | - |
| 05.04.2024 | 13,25 | 13,35 | 12,65 | 12,85 | -0,77% | - |
| 04.04.2024 | 12,95 | 13,25 | 12,70 | 12,95 | 0,78% | - |
| 03.04.2024 | 13,15 | 13,15 | 12,60 | 12,85 | -1,53% | - |
| 02.04.2024 | 13,00 | 13,05 | 12,95 | 13,05 | 1,56% | - |
| 28.03.2024 | 12,75 | 12,95 | 12,65 | 12,85 | 0,39% | - |
| 27.03.2024 | 12,60 | 12,85 | 12,25 | 12,80 | 0,00% | - |
| 26.03.2024 | 12,85 | 14,00 | 12,28 | 12,80 | -0,39% | - |
| 25.03.2024 | 12,85 | 14,05 | 12,55 | 12,85 | 0,00% | - |
| 22.03.2024 | 12,80 | 13,05 | 12,80 | 12,85 | -1,15% | - |
| 21.03.2024 | 12,40 | 13,00 | 11,20 | 13,00 | 3,17% | - |
| 20.03.2024 | 12,40 | 12,75 | 12,40 | 12,60 | -0,79% | - |
| 19.03.2024 | 12,55 | 13,75 | 12,05 | 12,70 | 1,20% | - |
| 18.03.2024 | 12,80 | 13,95 | 12,50 | 12,55 | -0,40% | - |
| 15.03.2024 | 12,55 | 12,80 | 12,50 | 12,60 | 0,80% | - |
| 14.03.2024 | 12,40 | 12,60 | 11,95 | 12,50 | 0,00% | - |
| 13.03.2024 | 12,60 | 12,85 | 12,45 | 12,50 | -3,47% | - |
| 12.03.2024 | 12,70 | 13,15 | 12,60 | 12,95 | 5,71% | - |
| 11.03.2024 | 12,45 | 12,75 | 12,20 | 12,25 | -3,92% | - |
| 08.03.2024 | 12,50 | 12,95 | 12,50 | 12,75 | 1,19% | - |
| 07.03.2024 | 12,85 | 12,95 | 12,30 | 12,60 | -1,18% | - |