19,100$
-1,29%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 19,17 | 19,35 | 18,92 | 19,10 | -1,29% | 12.491,00 |
| 30.09.2025 | 19,17 | 19,35 | 19,04 | 19,35 | -0,97% | 13.358,00 |
| 29.09.2025 | 20,56 | 20,56 | 19,49 | 19,54 | -3,65% | 36.047,00 |
| 26.09.2025 | 20,53 | 20,95 | 20,15 | 20,28 | -1,36% | 10.213,00 |
| 25.09.2025 | 20,27 | 20,90 | 20,03 | 20,56 | 1,08% | 7.485,00 |
| 24.09.2025 | 20,55 | 21,43 | 20,31 | 20,34 | -0,97% | 10.890,00 |
| 23.09.2025 | 20,46 | 21,30 | 20,04 | 20,54 | 1,28% | 17.597,00 |
| 22.09.2025 | 20,71 | 20,92 | 20,19 | 20,28 | -3,70% | 19.810,00 |
| 19.09.2025 | 21,11 | 21,11 | 20,22 | 21,06 | -0,33% | 60.642,00 |
| 18.09.2025 | 20,91 | 21,23 | 20,70 | 21,13 | 1,54% | 10.632,00 |
| 17.09.2025 | 20,42 | 21,11 | 20,05 | 20,81 | 1,46% | 20.046,00 |
| 16.09.2025 | 20,43 | 20,56 | 20,00 | 20,51 | 0,64% | 16.329,00 |
| 15.09.2025 | 20,86 | 20,86 | 20,30 | 20,38 | -2,44% | 11.664,00 |
| 12.09.2025 | 21,59 | 21,59 | 20,89 | 20,89 | -3,06% | 5.376,00 |
| 11.09.2025 | 21,43 | 21,74 | 21,43 | 21,55 | 0,56% | 6.342,00 |
| 10.09.2025 | 21,60 | 21,60 | 21,21 | 21,43 | -0,97% | 6.941,00 |
| 09.09.2025 | 20,00 | 21,83 | 20,00 | 21,64 | -2,04% | 8.811,00 |
| 08.09.2025 | 22,01 | 22,09 | 21,86 | 22,09 | -0,05% | 11.359,00 |
| 05.09.2025 | 22,15 | 22,36 | 21,86 | 22,10 | 0,32% | 11.207,00 |
| 04.09.2025 | 22,07 | 22,25 | 21,75 | 22,03 | 0,55% | 26.276,00 |
| 03.09.2025 | 21,50 | 21,98 | 21,06 | 21,91 | 2,14% | 28.781,00 |
| 02.09.2025 | 20,92 | 21,46 | 20,61 | 21,45 | 2,14% | 48.299,00 |
| 29.08.2025 | 21,36 | 21,81 | 20,93 | 21,00 | -0,71% | 80.373,00 |
| 28.08.2025 | 21,41 | 21,59 | 21,11 | 21,15 | -0,24% | 50.522,00 |
| 27.08.2025 | 20,93 | 21,63 | 20,82 | 21,20 | 1,44% | 35.205,00 |
| 26.08.2025 | 20,94 | 21,12 | 20,82 | 20,90 | 0,10% | 36.886,00 |
| 25.08.2025 | 20,99 | 21,20 | 20,76 | 20,88 | -0,10% | 17.485,00 |
| 22.08.2025 | 20,71 | 21,23 | 20,71 | 20,90 | 0,97% | 49.729,00 |
| 21.08.2025 | 20,63 | 20,72 | 20,50 | 20,70 | -0,24% | 5.777,00 |
| 20.08.2025 | 20,88 | 21,47 | 20,66 | 20,75 | -0,14% | 11.694,00 |
| 19.08.2025 | 20,26 | 21,19 | 20,26 | 20,78 | 0,05% | 13.099,00 |
| 18.08.2025 | 20,81 | 21,33 | 20,64 | 20,77 | -0,19% | 19.820,00 |
| 15.08.2025 | 21,32 | 21,70 | 20,69 | 20,81 | -2,39% | 13.535,00 |
| 14.08.2025 | 21,34 | 21,63 | 21,32 | 21,32 | -1,43% | 10.041,00 |
| 13.08.2025 | 21,29 | 21,77 | 20,86 | 21,63 | 1,64% | 35.922,00 |
| 12.08.2025 | 20,71 | 21,50 | 20,63 | 21,28 | 2,16% | 37.757,00 |
| 11.08.2025 | 20,84 | 21,16 | 19,88 | 20,83 | 0,68% | 15.832,00 |
| 08.08.2025 | 20,21 | 20,90 | 20,19 | 20,69 | 2,99% | 13.503,00 |
| 07.08.2025 | 20,48 | 20,49 | 19,85 | 20,09 | -1,13% | 16.986,00 |
| 06.08.2025 | 20,02 | 20,52 | 20,02 | 20,32 | 0,35% | 13.044,00 |
| 05.08.2025 | 20,27 | 20,55 | 19,88 | 20,25 | 0,75% | 46.526,00 |
| 04.08.2025 | 19,12 | 20,11 | 19,12 | 20,10 | 5,96% | 22.897,00 |
| 01.08.2025 | 18,75 | 18,97 | 18,34 | 18,97 | 0,85% | 17.621,00 |
| 31.07.2025 | 19,11 | 19,16 | 18,81 | 18,81 | -2,59% | 15.138,00 |
| 30.07.2025 | 19,55 | 19,82 | 18,95 | 19,31 | -0,92% | 17.770,00 |
| 29.07.2025 | 20,06 | 20,06 | 19,40 | 19,49 | -1,42% | 11.682,00 |
| 28.07.2025 | 19,68 | 20,02 | 19,68 | 19,77 | 0,20% | 15.979,00 |
| 25.07.2025 | 19,75 | 20,07 | 19,31 | 19,73 | -0,35% | 13.235,00 |
| 24.07.2025 | 19,77 | 20,07 | 19,72 | 19,80 | 0,25% | 18.572,00 |
| 23.07.2025 | 19,67 | 19,81 | 19,62 | 19,75 | 0,87% | 20.900,00 |
| 22.07.2025 | 19,77 | 19,80 | 19,50 | 19,58 | -1,56% | 18.101,00 |
| 21.07.2025 | 19,53 | 19,90 | 19,53 | 19,89 | 2,00% | 16.150,00 |
| 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 |