19,500$
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 19,72 | 19,95 | 19,46 | 19,50 | 0,00% | 21.653,00 |
| 17.07.2025 | 19,09 | 19,79 | 19,09 | 19,50 | 1,30% | 29.975,00 |
| 16.07.2025 | 18,95 | 19,37 | 18,83 | 19,25 | 1,69% | 15.850,00 |
| 15.07.2025 | 19,30 | 19,30 | 18,62 | 18,93 | -1,46% | 50.162,00 |
| 14.07.2025 | 18,95 | 19,25 | 18,95 | 19,21 | 1,59% | 8.608,00 |
| 11.07.2025 | 18,94 | 19,26 | 18,91 | 18,91 | -2,78% | 10.430,00 |
| 10.07.2025 | 19,61 | 19,80 | 19,44 | 19,45 | -0,87% | 23.944,00 |
| 09.07.2025 | 19,66 | 19,87 | 19,45 | 19,62 | -0,41% | 18.885,00 |
| 08.07.2025 | 19,21 | 19,87 | 18,92 | 19,70 | 3,14% | 17.970,00 |
| 07.07.2025 | 19,11 | 19,38 | 19,02 | 19,10 | -0,88% | 33.775,00 |
| 03.07.2025 | 18,85 | 19,27 | 18,85 | 19,27 | 1,47% | 16.653,00 |
| 02.07.2025 | 19,18 | 19,46 | 18,81 | 18,99 | -0,05% | 30.009,00 |
| 01.07.2025 | 18,89 | 19,53 | 18,73 | 19,00 | -0,52% | 50.900,00 |
| 30.06.2025 | 18,05 | 19,15 | 18,00 | 19,10 | 3,97% | 81.979,00 |
| 27.06.2025 | 18,01 | 18,48 | 17,79 | 18,37 | 1,60% | 625.317,00 |
| 26.06.2025 | 17,50 | 18,44 | 17,50 | 18,08 | 3,02% | 55.227,00 |
| 25.06.2025 | 17,70 | 18,00 | 17,16 | 17,55 | -0,85% | 29.504,00 |
| 24.06.2025 | 17,51 | 17,80 | 17,51 | 17,70 | 1,32% | 46.314,00 |
| 23.06.2025 | 17,46 | 17,80 | 17,21 | 17,47 | -0,46% | 35.877,00 |
| 20.06.2025 | 17,55 | 17,74 | 17,28 | 17,55 | 1,04% | 25.180,00 |
| 18.06.2025 | 17,19 | 17,37 | 17,10 | 17,37 | 1,05% | 28.730,00 |
| 17.06.2025 | 17,72 | 17,90 | 17,10 | 17,19 | -2,69% | 35.533,00 |
| 16.06.2025 | 18,14 | 18,23 | 17,67 | 17,67 | -2,13% | 20.312,00 |
| 13.06.2025 | 18,28 | 18,34 | 17,98 | 18,05 | -1,74% | 17.583,00 |
| 12.06.2025 | 18,28 | 18,39 | 18,21 | 18,37 | 0,27% | 11.210,00 |
| 11.06.2025 | 18,24 | 18,39 | 18,12 | 18,32 | 0,49% | 22.086,00 |
| 10.06.2025 | 18,03 | 18,31 | 18,02 | 18,23 | 0,77% | 31.975,00 |
| 09.06.2025 | 18,20 | 18,34 | 17,99 | 18,09 | -0,77% | 12.395,00 |
| 06.06.2025 | 18,04 | 18,50 | 18,04 | 18,23 | 1,39% | 20.445,00 |
| 05.06.2025 | 18,01 | 18,50 | 17,94 | 17,98 | -0,55% | 23.527,00 |
| 04.06.2025 | 18,61 | 18,99 | 18,08 | 18,08 | -2,22% | 21.226,00 |
| 03.06.2025 | 18,85 | 19,03 | 18,32 | 18,49 | -2,94% | 25.604,00 |
| 02.06.2025 | 19,48 | 19,48 | 18,96 | 19,05 | -1,80% | 14.656,00 |
| 30.05.2025 | 19,59 | 20,07 | 19,40 | 19,40 | -1,02% | 38.296,00 |
| 29.05.2025 | 19,68 | 19,68 | 19,36 | 19,60 | -0,46% | 24.475,00 |
| 28.05.2025 | 19,02 | 19,88 | 19,02 | 19,69 | 1,92% | 21.700,00 |
| 27.05.2025 | 19,43 | 19,49 | 19,15 | 19,32 | 0,31% | 18.099,00 |
| 23.05.2025 | 18,78 | 19,49 | 18,78 | 19,26 | -1,13% | 13.831,00 |
| 22.05.2025 | 19,70 | 19,80 | 19,39 | 19,48 | -1,07% | 19.411,00 |
| 21.05.2025 | 19,80 | 19,82 | 19,51 | 19,69 | -0,71% | 19.813,00 |
| 20.05.2025 | 19,82 | 19,83 | 19,36 | 19,83 | 0,05% | 17.916,00 |
| 19.05.2025 | 19,36 | 19,87 | 19,01 | 19,82 | 2,69% | 31.375,00 |
| 16.05.2025 | 19,89 | 19,89 | 19,30 | 19,30 | -3,26% | 10.296,00 |
| 15.05.2025 | 20,24 | 20,37 | 19,70 | 19,95 | -0,50% | 22.642,00 |
| 14.05.2025 | 19,77 | 20,26 | 19,73 | 20,05 | 1,52% | 16.600,00 |
| 13.05.2025 | 19,80 | 20,18 | 19,59 | 19,75 | 0,92% | 29.558,00 |
| 12.05.2025 | 19,80 | 20,01 | 19,57 | 19,57 | -0,15% | 34.099,00 |
| 09.05.2025 | 19,07 | 19,62 | 19,07 | 19,60 | 0,62% | 23.109,00 |
| 08.05.2025 | 19,33 | 19,89 | 19,10 | 19,48 | 0,93% | 49.942,00 |
| 07.05.2025 | 19,19 | 19,57 | 18,59 | 19,30 | 0,63% | 20.532,00 |
| 06.05.2025 | 19,39 | 19,65 | 18,53 | 19,18 | -1,13% | 18.442,00 |
| 05.05.2025 | 19,16 | 19,83 | 19,16 | 19,40 | 0,00% | 32.048,00 |
| 02.05.2025 | 19,03 | 20,03 | 19,00 | 19,40 | 0,00% | 38.110,00 |
| 01.05.2025 | 19,31 | 19,75 | 19,21 | 19,40 | -0,87% | 28.191,00 |
| 30.04.2025 | 19,69 | 19,75 | 19,41 | 19,57 | -1,11% | 14.542,00 |
| 29.04.2025 | 19,67 | 19,83 | 18,97 | 19,79 | 0,30% | 17.384,00 |
| 28.04.2025 | 19,06 | 19,73 | 19,06 | 19,73 | 3,79% | 19.551,00 |
| 25.04.2025 | 19,62 | 19,62 | 19,01 | 19,01 | -3,31% | 7.227,00 |
| 24.04.2025 | 19,63 | 19,89 | 19,59 | 19,66 | 0,05% | 18.460,00 |
| 23.04.2025 | 19,39 | 20,05 | 19,07 | 19,65 | 1,60% | 57.398,00 |
| 22.04.2025 | 18,56 | 19,73 | 18,39 | 19,34 | 4,20% | 56.347,00 |
| 21.04.2025 | 18,40 | 18,77 | 18,18 | 18,56 | -0,80% | 9.865,00 |
| 17.04.2025 | 18,64 | 19,30 | 18,63 | 18,71 | 1,08% | 20.332,00 |
| 16.04.2025 | 18,02 | 18,67 | 18,02 | 18,51 | 1,76% | 12.708,00 |
| 15.04.2025 | 18,23 | 18,95 | 18,02 | 18,19 | 0,66% | 11.568,00 |
| 14.04.2025 | 18,02 | 18,35 | 18,02 | 18,07 | 1,86% | 11.703,00 |
| 11.04.2025 | 18,07 | 18,25 | 17,33 | 17,74 | -2,02% | 14.394,00 |
| 10.04.2025 | 17,89 | 19,13 | 17,89 | 18,11 | -6,53% | 11.518,00 |
| 09.04.2025 | 18,00 | 20,23 | 18,00 | 19,37 | 5,85% | 39.198,00 |
| 08.04.2025 | 19,43 | 19,43 | 18,20 | 18,30 | -4,96% | 13.086,00 |
| 07.04.2025 | 19,01 | 19,91 | 18,86 | 19,26 | 0,97% | 23.477,00 |
| 04.04.2025 | 19,02 | 19,36 | 18,71 | 19,07 | -3,93% | 13.763,00 |
| 03.04.2025 | 19,50 | 20,20 | 19,26 | 19,85 | -3,69% | 33.560,00 |
| 02.04.2025 | 20,80 | 20,98 | 20,59 | 20,61 | -0,67% | 14.342,00 |
| 01.04.2025 | 20,85 | 20,85 | 20,08 | 20,75 | 0,27% | 11.175,00 |
| 31.03.2025 | 20,86 | 21,12 | 20,50 | 20,70 | -2,15% | 8.270,00 |
| 28.03.2025 | 21,27 | 21,27 | 21,12 | 21,15 | -0,42% | 5.212,00 |
| 27.03.2025 | 21,14 | 21,30 | 21,12 | 21,24 | 2,02% | 10.433,00 |
| 26.03.2025 | 21,02 | 21,30 | 20,14 | 20,82 | -1,65% | 11.199,00 |
| 25.03.2025 | 21,27 | 21,45 | 21,17 | 21,17 | -0,89% | 9.872,00 |
| 24.03.2025 | 20,93 | 21,98 | 20,93 | 21,36 | 1,76% | 28.719,00 |
| 21.03.2025 | 20,48 | 21,09 | 20,47 | 20,99 | 1,01% | 22.405,00 |
| 20.03.2025 | 19,87 | 20,78 | 19,87 | 20,78 | 2,47% | 22.750,00 |
| 19.03.2025 | 19,69 | 20,36 | 19,69 | 20,28 | 1,71% | 15.926,00 |
| 18.03.2025 | 19,51 | 19,94 | 19,49 | 19,94 | 0,61% | 16.045,00 |
| 17.03.2025 | 19,47 | 20,10 | 19,14 | 19,82 | 2,64% | 9.542,00 |
| 14.03.2025 | 18,46 | 19,50 | 18,46 | 19,31 | 0,68% | 12.077,00 |
| 13.03.2025 | 18,86 | 19,18 | 18,81 | 19,18 | 0,58% | 14.109,00 |
| 12.03.2025 | 18,99 | 19,45 | 18,77 | 19,07 | 0,21% | 14.929,00 |
| 11.03.2025 | 19,20 | 19,28 | 18,81 | 19,03 | -1,14% | 14.499,00 |
| 10.03.2025 | 19,33 | 19,67 | 18,94 | 19,25 | -4,51% | 26.083,00 |
| 07.03.2025 | 20,09 | 20,28 | 19,36 | 20,16 | -0,64% | 13.833,00 |
| 06.03.2025 | 20,11 | 20,33 | 19,90 | 20,29 | -0,39% | 19.841,00 |
| 05.03.2025 | 19,82 | 20,42 | 19,40 | 20,37 | -0,39% | 16.253,00 |
| 04.03.2025 | 20,86 | 20,86 | 19,66 | 20,45 | -3,67% | 24.567,00 |
| 03.03.2025 | 21,23 | 21,94 | 20,96 | 21,23 | 0,24% | 62.947,00 |
| 28.02.2025 | 21,08 | 21,39 | 20,48 | 21,18 | 0,62% | 21.578,00 |
| 27.02.2025 | 20,70 | 21,08 | 19,68 | 21,05 | 0,24% | 23.564,00 |
| 26.02.2025 | 20,67 | 21,19 | 20,24 | 21,00 | 1,60% | 35.069,00 |
| 25.02.2025 | 21,14 | 21,24 | 20,10 | 20,67 | -3,41% | 16.543,00 |