20,370$
-1,26%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 20,31 | 20,44 | 20,11 | 20,37 | -1,26% | 13.241,00 |
| 05.03.2026 | 20,66 | 20,66 | 20,35 | 20,63 | -0,05% | 10.573,00 |
| 04.03.2026 | 20,52 | 20,72 | 20,47 | 20,64 | 1,03% | 8.887,00 |
| 03.03.2026 | 20,17 | 20,75 | 20,17 | 20,43 | -1,26% | 14.597,00 |
| 02.03.2026 | 20,61 | 20,96 | 20,15 | 20,69 | -1,53% | 15.094,00 |
| 27.02.2026 | 21,20 | 21,48 | 20,75 | 21,01 | -0,89% | 27.670,00 |
| 26.02.2026 | 20,99 | 21,37 | 20,99 | 21,20 | 0,95% | 8.240,00 |
| 25.02.2026 | 20,77 | 21,08 | 20,76 | 21,00 | 0,61% | 8.262,00 |
| 24.02.2026 | 21,21 | 21,26 | 20,87 | 20,87 | -3,63% | 7.424,00 |
| 20.02.2026 | 21,30 | 21,66 | 21,18 | 21,66 | 1,26% | 9.626,00 |
| 19.02.2026 | 21,20 | 21,46 | 21,02 | 21,39 | 1,09% | 8.221,00 |
| 18.02.2026 | 21,26 | 21,33 | 20,95 | 21,16 | -0,42% | 14.280,00 |
| 17.02.2026 | 20,97 | 21,29 | 20,81 | 21,25 | 1,53% | 14.007,00 |
| 13.02.2026 | 20,99 | 21,82 | 20,91 | 20,93 | -0,76% | 9.447,00 |
| 12.02.2026 | 21,49 | 21,49 | 20,91 | 21,09 | -0,52% | 7.959,00 |
| 11.02.2026 | 21,23 | 21,42 | 21,17 | 21,20 | -0,09% | 7.768,00 |
| 10.02.2026 | 21,41 | 21,81 | 21,14 | 21,22 | -2,75% | 22.211,00 |
| 09.02.2026 | 21,98 | 22,20 | 21,82 | 21,82 | -1,93% | 8.283,00 |
| 06.02.2026 | 22,11 | 22,25 | 22,11 | 22,25 | 0,27% | 11.267,00 |
| 05.02.2026 | 22,22 | 22,22 | 22,05 | 22,19 | -0,14% | 8.622,00 |
| 04.02.2026 | 22,39 | 22,70 | 21,76 | 22,22 | -0,04% | 12.314,00 |
| 03.02.2026 | 22,62 | 22,74 | 21,66 | 22,23 | -1,42% | 7.842,00 |
| 02.02.2026 | 22,22 | 22,71 | 21,90 | 22,55 | -1,23% | 27.125,00 |
| 30.01.2026 | 21,70 | 22,99 | 21,41 | 22,83 | 2,65% | 11.025,00 |
| 29.01.2026 | 21,86 | 22,24 | 21,86 | 22,24 | 4,46% | 5.437,00 |
| 28.01.2026 | 22,03 | 22,03 | 21,29 | 21,29 | -3,67% | 5.311,00 |
| 27.01.2026 | 21,98 | 22,54 | 21,98 | 22,10 | 0,14% | 7.713,00 |
| 26.01.2026 | 22,04 | 22,41 | 22,04 | 22,07 | -3,88% | 4.912,00 |
| 22.01.2026 | 22,49 | 23,06 | 22,49 | 22,96 | 2,09% | 5.891,00 |
| 21.01.2026 | 21,84 | 22,50 | 21,84 | 22,49 | 2,37% | 9.874,00 |
| 20.01.2026 | 21,51 | 22,24 | 21,08 | 21,97 | -0,34% | 7.913,00 |
| 16.01.2026 | 21,76 | 22,12 | 21,76 | 22,05 | 0,98% | 6.440,00 |
| 15.01.2026 | 21,65 | 22,11 | 20,67 | 21,83 | 1,06% | 8.826,00 |
| 14.01.2026 | 21,25 | 21,61 | 21,02 | 21,60 | 2,37% | 8.535,00 |
| 13.01.2026 | 21,07 | 21,48 | 21,01 | 21,10 | -0,52% | 10.292,00 |
| 12.01.2026 | 21,07 | 21,56 | 20,90 | 21,21 | 0,90% | 7.676,00 |
| 09.01.2026 | 21,23 | 21,28 | 20,99 | 21,02 | -1,41% | 9.791,00 |
| 08.01.2026 | 21,00 | 21,54 | 21,00 | 21,32 | 1,91% | 17.205,00 |
| 07.01.2026 | 21,21 | 21,54 | 20,86 | 20,92 | -2,77% | 18.322,00 |
| 06.01.2026 | 21,85 | 21,90 | 21,39 | 21,52 | -2,78% | 9.422,00 |
| 05.01.2026 | 21,37 | 22,27 | 21,37 | 22,13 | 3,56% | 14.965,00 |
| 02.01.2026 | 22,41 | 22,48 | 21,23 | 21,37 | -4,04% | 9.913,00 |
| 31.12.2025 | 21,91 | 22,27 | 21,73 | 22,27 | 1,23% | 5.114,00 |
| 30.12.2025 | 21,70 | 22,96 | 21,50 | 22,00 | 1,66% | 11.658,00 |
| 29.12.2025 | 21,77 | 22,00 | 21,50 | 21,64 | -1,14% | 13.995,00 |
| 26.12.2025 | 22,00 | 22,33 | 21,71 | 21,89 | -0,50% | 9.630,00 |
| 24.12.2025 | 22,36 | 22,60 | 21,63 | 22,00 | -1,26% | 8.848,00 |
| 23.12.2025 | 22,51 | 22,59 | 22,27 | 22,28 | -0,36% | 6.005,00 |
| 22.12.2025 | 23,20 | 23,28 | 22,36 | 22,36 | -2,91% | 11.541,00 |
| 19.12.2025 | 23,59 | 23,83 | 22,93 | 23,03 | -2,33% | 30.076,00 |
| 18.12.2025 | 23,50 | 23,93 | 23,37 | 23,58 | 1,38% | 15.319,00 |
| 17.12.2025 | 23,30 | 23,82 | 23,26 | 23,26 | -1,23% | 8.133,00 |
| 16.12.2025 | 23,85 | 23,87 | 23,30 | 23,55 | -0,93% | 19.179,00 |
| 15.12.2025 | 23,12 | 23,90 | 22,68 | 23,77 | 3,21% | 20.769,00 |
| 12.12.2025 | 23,24 | 23,29 | 22,83 | 23,03 | -2,25% | 21.874,00 |
| 11.12.2025 | 22,82 | 23,77 | 22,82 | 23,56 | 3,24% | 17.765,00 |
| 10.12.2025 | 21,84 | 23,11 | 21,84 | 22,82 | 4,58% | 26.106,00 |
| 09.12.2025 | 21,62 | 21,99 | 21,39 | 21,82 | 1,30% | 12.891,00 |
| 08.12.2025 | 21,23 | 21,58 | 21,23 | 21,54 | 1,46% | 7.296,00 |
| 05.12.2025 | 21,70 | 21,77 | 21,19 | 21,23 | -2,17% | 7.585,00 |
| 04.12.2025 | 21,92 | 22,20 | 21,48 | 21,70 | -0,32% | 14.453,00 |
| 03.12.2025 | 22,00 | 22,00 | 21,30 | 21,77 | 2,79% | 15.206,00 |
| 02.12.2025 | 21,87 | 21,87 | 21,18 | 21,18 | -3,18% | 6.889,00 |
| 01.12.2025 | 21,38 | 21,95 | 21,16 | 21,88 | 2,24% | 10.978,00 |
| 28.11.2025 | 21,52 | 22,05 | 21,40 | 21,40 | -1,04% | 12.207,00 |
| 26.11.2025 | 21,45 | 21,65 | 20,12 | 21,62 | 0,56% | 15.125,00 |
| 25.11.2025 | 21,02 | 21,52 | 20,84 | 21,50 | 3,86% | 12.023,00 |
| 24.11.2025 | 21,35 | 21,35 | 20,57 | 20,70 | 5,10% | 10.556,00 |
| 20.11.2025 | 20,18 | 20,19 | 19,67 | 19,70 | -1,38% | 16.516,00 |
| 19.11.2025 | 19,87 | 20,37 | 19,85 | 19,97 | 1,01% | 18.919,00 |
| 18.11.2025 | 19,52 | 20,23 | 19,52 | 19,77 | 0,48% | 7.946,00 |
| 17.11.2025 | 20,26 | 20,38 | 19,66 | 19,68 | -7,63% | 18.528,00 |
| 13.11.2025 | 21,38 | 21,58 | 21,16 | 21,30 | -0,05% | 10.254,00 |
| 12.11.2025 | 21,09 | 21,83 | 21,02 | 21,31 | 2,60% | 13.627,00 |
| 11.11.2025 | 21,05 | 21,29 | 20,77 | 20,77 | -1,89% | 6.748,00 |
| 10.11.2025 | 21,93 | 22,41 | 21,17 | 21,17 | -3,42% | 21.108,00 |
| 07.11.2025 | 21,13 | 21,96 | 20,71 | 21,92 | 5,38% | 23.992,00 |
| 06.11.2025 | 20,69 | 21,33 | 20,50 | 20,80 | 1,46% | 22.697,00 |
| 05.11.2025 | 19,94 | 20,63 | 19,45 | 20,50 | 4,29% | 10.939,00 |
| 04.11.2025 | 19,36 | 19,79 | 19,36 | 19,66 | 4,95% | 12.689,00 |
| 03.11.2025 | 19,11 | 19,11 | 18,73 | 18,73 | -4,24% | 7.409,00 |
| 31.10.2025 | 18,40 | 19,95 | 18,40 | 19,56 | 6,13% | 15.487,00 |
| 30.10.2025 | 18,52 | 19,33 | 18,16 | 18,43 | -2,41% | 5.868,00 |
| 29.10.2025 | 19,07 | 19,43 | 18,89 | 18,89 | -2,35% | 9.716,00 |
| 28.10.2025 | 19,28 | 19,34 | 18,92 | 19,34 | 0,31% | 6.828,00 |
| 27.10.2025 | 19,27 | 19,64 | 19,24 | 19,28 | 0,21% | 6.383,00 |
| 24.10.2025 | 19,04 | 19,24 | 19,04 | 19,24 | -0,21% | 1.994,00 |
| 23.10.2025 | 19,28 | 19,55 | 19,24 | 19,28 | -2,87% | 3.915,00 |
| 22.10.2025 | 19,55 | 19,85 | 19,11 | 19,85 | 0,81% | 6.124,00 |
| 21.10.2025 | 19,43 | 19,71 | 19,15 | 19,69 | 0,72% | 13.330,00 |
| 20.10.2025 | 18,77 | 19,55 | 18,55 | 19,55 | 4,49% | 8.911,00 |
| 17.10.2025 | 18,44 | 18,83 | 18,44 | 18,71 | 1,49% | 12.148,00 |
| 16.10.2025 | 19,51 | 19,51 | 18,44 | 18,44 | -6,71% | 6.886,00 |
| 15.10.2025 | 19,50 | 19,76 | 19,31 | 19,76 | -0,15% | 6.564,00 |
| 14.10.2025 | 18,77 | 19,79 | 18,76 | 19,79 | 4,38% | 20.293,00 |
| 13.10.2025 | 18,42 | 19,28 | 18,33 | 18,96 | 4,06% | 16.884,00 |
| 10.10.2025 | 18,35 | 18,47 | 18,20 | 18,22 | -2,15% | 14.908,00 |
| 09.10.2025 | 18,87 | 19,22 | 18,53 | 18,62 | -3,02% | 18.437,00 |
| 08.10.2025 | 18,88 | 19,23 | 18,88 | 19,20 | 0,58% | 21.469,00 |
| 07.10.2025 | 19,21 | 19,35 | 18,97 | 19,09 | -1,85% | 13.362,00 |