20,400$
0,54%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 20,45 | 20,47 | 20,13 | 20,40 | 0,54% | 3.287,00 |
| 17.01.2025 | 20,06 | 20,41 | 20,00 | 20,29 | 0,20% | 18.496,00 |
| 16.01.2025 | 20,10 | 20,37 | 20,07 | 20,25 | 0,35% | 11.267,00 |
| 15.01.2025 | 20,00 | 20,64 | 19,55 | 20,18 | 1,97% | 16.171,00 |
| 14.01.2025 | 19,52 | 20,07 | 19,52 | 19,79 | 1,12% | 19.588,00 |
| 13.01.2025 | 19,88 | 20,23 | 19,57 | 19,57 | -3,41% | 7.012,00 |
| 10.01.2025 | 20,36 | 20,54 | 20,00 | 20,26 | -2,41% | 7.390,00 |
| 08.01.2025 | 20,57 | 20,83 | 19,72 | 20,76 | -0,57% | 42.317,00 |
| 07.01.2025 | 21,08 | 21,08 | 20,70 | 20,88 | -1,74% | 23.861,00 |
| 06.01.2025 | 21,17 | 22,01 | 20,48 | 21,25 | 1,63% | 34.137,00 |
| 03.01.2025 | 20,61 | 21,19 | 20,25 | 20,91 | 0,82% | 10.214,00 |
| 02.01.2025 | 20,69 | 21,03 | 20,60 | 20,74 | -0,81% | 12.140,00 |
| 31.12.2024 | 20,01 | 21,15 | 20,01 | 20,91 | 1,65% | 7.329,00 |
| 30.12.2024 | 21,20 | 21,20 | 20,57 | 20,57 | -4,24% | 14.349,00 |
| 27.12.2024 | 21,74 | 21,74 | 21,28 | 21,48 | -0,46% | 21.252,00 |
| 26.12.2024 | 20,88 | 21,72 | 20,88 | 21,58 | 3,11% | 12.967,00 |
| 24.12.2024 | 19,93 | 21,33 | 19,93 | 20,93 | 4,34% | 15.180,00 |
| 23.12.2024 | 20,74 | 20,86 | 19,89 | 20,06 | -4,52% | 19.816,00 |
| 20.12.2024 | 21,98 | 22,17 | 21,01 | 21,01 | -5,78% | 42.184,00 |
| 19.12.2024 | 22,78 | 22,78 | 21,81 | 22,30 | -2,15% | 149.530,00 |
| 18.12.2024 | 22,82 | 23,00 | 22,44 | 22,79 | 0,44% | 90.203,00 |
| 17.12.2024 | 22,48 | 22,98 | 22,21 | 22,69 | 0,62% | 102.600,00 |
| 16.12.2024 | 21,74 | 22,62 | 21,68 | 22,55 | 3,73% | 95.587,00 |
| 13.12.2024 | 20,98 | 21,94 | 20,98 | 21,74 | 0,42% | 27.200,00 |
| 12.12.2024 | 21,52 | 21,93 | 21,45 | 21,65 | -0,73% | 19.549,00 |
| 11.12.2024 | 21,98 | 21,98 | 21,81 | 21,81 | 0,14% | 14.595,00 |
| 10.12.2024 | 22,02 | 22,21 | 21,78 | 21,78 | -0,59% | 20.192,00 |
| 09.12.2024 | 21,90 | 22,21 | 21,51 | 21,91 | 1,15% | 32.436,00 |
| 06.12.2024 | 21,66 | 21,89 | 21,29 | 21,66 | 0,09% | 21.266,00 |
| 05.12.2024 | 21,59 | 21,64 | 21,48 | 21,64 | 0,89% | 14.570,00 |
| 04.12.2024 | 21,56 | 21,77 | 21,21 | 21,45 | 0,19% | 15.003,00 |
| 03.12.2024 | 21,40 | 21,68 | 21,21 | 21,41 | 0,80% | 10.028,00 |
| 02.12.2024 | 20,62 | 21,70 | 20,62 | 21,24 | -2,16% | 11.578,00 |
| 29.11.2024 | 21,75 | 22,00 | 21,56 | 21,71 | -0,18% | 9.752,00 |
| 27.11.2024 | 21,45 | 22,00 | 21,45 | 21,75 | 1,92% | 12.554,00 |
| 26.11.2024 | 20,57 | 21,78 | 20,49 | 21,34 | 2,06% | 17.997,00 |
| 25.11.2024 | 21,72 | 21,89 | 20,91 | 20,91 | -4,04% | 19.542,00 |
| 22.11.2024 | 20,73 | 21,98 | 20,32 | 21,79 | 3,81% | 26.430,00 |
| 20.11.2024 | 20,64 | 20,99 | 20,07 | 20,99 | 1,94% | 14.645,00 |
| 19.11.2024 | 19,86 | 20,59 | 19,86 | 20,59 | 2,80% | 14.472,00 |
| 18.11.2024 | 20,06 | 20,86 | 19,73 | 20,03 | -1,38% | 13.226,00 |
| 15.11.2024 | 19,80 | 20,91 | 19,51 | 20,31 | 1,86% | 27.232,00 |
| 14.11.2024 | 18,89 | 20,00 | 18,89 | 19,94 | 5,45% | 17.826,00 |
| 13.11.2024 | 18,85 | 19,36 | 18,49 | 18,91 | 0,77% | 9.955,00 |
| 12.11.2024 | 18,80 | 19,24 | 18,73 | 18,77 | -0,56% | 13.805,00 |
| 11.11.2024 | 18,49 | 19,05 | 18,49 | 18,87 | 1,07% | 3.896,00 |
| 08.11.2024 | 18,60 | 19,18 | 18,60 | 18,67 | -0,64% | 2.086,00 |
| 07.11.2024 | 18,67 | 18,85 | 18,53 | 18,79 | 0,37% | 9.573,00 |
| 06.11.2024 | 19,09 | 19,37 | 18,57 | 18,72 | 3,43% | 11.373,00 |
| 05.11.2024 | 19,64 | 19,68 | 17,91 | 18,10 | -7,65% | 31.476,00 |
| 04.11.2024 | 19,53 | 19,60 | 19,35 | 19,60 | 0,36% | 3.815,00 |
| 01.11.2024 | 19,05 | 19,53 | 18,88 | 19,53 | 2,09% | 4.892,00 |
| 31.10.2024 | 19,69 | 19,69 | 18,68 | 19,13 | -2,40% | 10.655,00 |
| 30.10.2024 | 19,10 | 19,65 | 19,07 | 19,60 | -0,46% | 8.844,00 |
| 29.10.2024 | 19,35 | 19,79 | 19,35 | 19,69 | 0,28% | 15.614,00 |
| 28.10.2024 | 18,57 | 19,92 | 18,54 | 19,64 | 3,34% | 16.800,00 |
| 25.10.2024 | 19,51 | 19,90 | 18,70 | 19,00 | -6,17% | 26.607,00 |
| 24.10.2024 | 19,55 | 20,25 | 19,55 | 20,25 | 2,69% | 9.861,00 |
| 23.10.2024 | 19,43 | 20,00 | 19,43 | 19,72 | 0,30% | 9.606,00 |
| 21.10.2024 | 19,76 | 19,76 | 19,66 | 19,66 | 0,16% | 1.170,00 |
| 18.10.2024 | 19,00 | 19,66 | 19,00 | 19,63 | -2,29% | 1.779,00 |
| 17.10.2024 | 19,45 | 20,09 | 19,24 | 20,09 | 1,16% | 6.310,00 |
| 16.10.2024 | 19,65 | 20,00 | 19,50 | 19,86 | 1,48% | 3.550,00 |
| 15.10.2024 | 19,07 | 20,16 | 19,07 | 19,57 | -0,61% | 12.052,00 |
| 14.10.2024 | 19,90 | 19,90 | 19,57 | 19,69 | -2,81% | 8.529,00 |
| 11.10.2024 | 19,69 | 20,40 | 19,69 | 20,26 | 2,89% | 5.932,00 |
| 10.10.2024 | 19,50 | 19,69 | 19,41 | 19,69 | 0,77% | 2.646,00 |
| 09.10.2024 | 19,77 | 19,95 | 19,54 | 19,54 | -2,06% | 5.889,00 |
| 08.10.2024 | 19,97 | 19,98 | 19,95 | 19,95 | 0,42% | 4.935,00 |
| 07.10.2024 | 19,43 | 19,87 | 19,43 | 19,87 | -1,36% | 1.596,00 |
| 04.10.2024 | 19,98 | 20,14 | 19,93 | 20,14 | 0,75% | 6.964,00 |
| 03.10.2024 | 20,18 | 20,18 | 19,80 | 19,99 | -1,14% | 8.212,00 |
| 02.10.2024 | 20,50 | 20,50 | 20,22 | 20,22 | -1,89% | 3.278,00 |
| 01.10.2024 | 20,11 | 21,21 | 19,52 | 20,61 | 0,24% | 22.885,00 |
| 30.09.2024 | 20,33 | 20,84 | 20,00 | 20,56 | 1,78% | 14.131,00 |
| 27.09.2024 | 19,17 | 20,20 | 18,41 | 20,20 | 2,07% | 20.011,00 |
| 26.09.2024 | 19,64 | 20,30 | 19,55 | 19,79 | 0,46% | 15.485,00 |
| 25.09.2024 | 20,04 | 20,04 | 19,70 | 19,70 | -1,75% | 4.418,00 |
| 24.09.2024 | 19,65 | 20,19 | 19,00 | 20,05 | -0,15% | 15.855,00 |
| 23.09.2024 | 20,40 | 20,40 | 19,81 | 20,08 | -0,59% | 13.747,00 |
| 20.09.2024 | 18,93 | 20,53 | 18,80 | 20,20 | 4,66% | 24.893,00 |
| 19.09.2024 | 19,30 | 19,50 | 18,59 | 19,30 | 2,66% | 11.494,00 |
| 18.09.2024 | 18,06 | 19,90 | 18,06 | 18,80 | 1,35% | 16.285,00 |
| 17.09.2024 | 18,31 | 18,93 | 18,01 | 18,55 | 0,16% | 15.168,00 |
| 16.09.2024 | 16,56 | 18,67 | 16,56 | 18,52 | 2,66% | 23.153,00 |
| 13.09.2024 | 17,15 | 18,62 | 17,10 | 18,04 | 4,82% | 14.896,00 |
| 12.09.2024 | 17,22 | 17,22 | 17,21 | 17,21 | 1,15% | 1.060,00 |
| 11.09.2024 | 17,02 | 17,25 | 16,51 | 17,02 | -0,26% | 11.851,00 |
| 10.09.2024 | 17,25 | 17,65 | 16,85 | 17,06 | -0,93% | 11.084,00 |
| 09.09.2024 | 17,20 | 17,50 | 16,80 | 17,22 | 0,41% | 14.441,00 |
| 06.09.2024 | 16,99 | 17,58 | 16,76 | 17,15 | 0,65% | 12.127,00 |
| 05.09.2024 | 16,76 | 17,65 | 16,32 | 17,04 | 0,29% | 25.952,00 |
| 04.09.2024 | 16,67 | 16,99 | 15,86 | 16,99 | 2,97% | 16.515,00 |
| 03.09.2024 | 16,39 | 16,74 | 15,97 | 16,50 | 1,54% | 19.180,00 |
| 30.08.2024 | 16,02 | 16,49 | 16,02 | 16,25 | 0,93% | 5.025,00 |
| 29.08.2024 | 16,28 | 16,28 | 15,90 | 16,10 | -1,83% | 3.396,00 |
| 28.08.2024 | 16,10 | 16,40 | 15,86 | 16,40 | 3,80% | 4.339,00 |
| 27.08.2024 | 16,36 | 16,36 | 15,80 | 15,80 | -3,36% | 5.612,00 |
| 26.08.2024 | 16,20 | 17,00 | 15,99 | 16,35 | 3,81% | 12.423,00 |
| 23.08.2024 | 15,35 | 16,17 | 15,19 | 15,75 | 2,81% | 17.846,00 |