18,040$
4,82%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 22.08.2024 | 15,42 | 15,42 | 15,15 | 15,32 | 2,26% | 4.792,00 |
| 21.08.2024 | 15,02 | 15,30 | 14,24 | 14,98 | -1,17% | 21.813,00 |
| 20.08.2024 | 15,15 | 15,16 | 15,01 | 15,16 | -2,07% | 3.587,00 |
| 19.08.2024 | 15,57 | 15,57 | 15,10 | 15,48 | -0,13% | 6.607,00 |
| 16.08.2024 | 15,32 | 15,50 | 15,32 | 15,50 | 2,31% | 6.549,00 |
| 15.08.2024 | 15,15 | 15,30 | 15,00 | 15,15 | -1,30% | 7.875,00 |
| 14.08.2024 | 14,84 | 15,48 | 14,84 | 15,35 | 0,07% | 3.113,00 |
| 13.08.2024 | 14,77 | 15,47 | 14,76 | 15,34 | 3,30% | 7.032,00 |
| 12.08.2024 | 15,21 | 15,49 | 14,75 | 14,85 | -3,70% | 9.763,00 |
| 09.08.2024 | 15,12 | 16,13 | 15,11 | 15,42 | -3,37% | 4.825,00 |
| 08.08.2024 | 16,01 | 16,23 | 15,10 | 15,96 | -3,23% | 11.114,00 |
| 07.08.2024 | 16,40 | 17,10 | 15,55 | 16,49 | -2,91% | 4.968,00 |
| 06.08.2024 | 16,11 | 16,99 | 15,80 | 16,99 | 4,59% | 6.499,00 |
| 05.08.2024 | 16,54 | 16,54 | 15,81 | 16,24 | -2,17% | 8.751,00 |
| 02.08.2024 | 16,67 | 17,51 | 16,34 | 16,60 | 1,59% | 11.291,00 |
| 01.08.2024 | 16,90 | 16,90 | 16,30 | 16,34 | -2,21% | 8.207,00 |
| 31.07.2024 | 16,51 | 16,75 | 16,30 | 16,71 | 3,47% | 18.068,00 |
| 30.07.2024 | 16,50 | 16,59 | 16,01 | 16,15 | -1,04% | 4.809,00 |
| 29.07.2024 | 16,49 | 16,69 | 16,11 | 16,32 | 0,55% | 11.414,00 |
| 26.07.2024 | 15,40 | 16,32 | 15,40 | 16,23 | 5,60% | 6.359,00 |
| 24.07.2024 | 15,37 | 15,37 | 15,37 | 15,37 | -0,07% | 685,00 |
| 23.07.2024 | 15,32 | 15,54 | 15,15 | 15,38 | 3,92% | 3.496,00 |
| 22.07.2024 | 14,75 | 15,51 | 14,75 | 14,80 | -1,99% | 11.982,00 |
| 19.07.2024 | 15,50 | 15,99 | 15,01 | 15,10 | -2,27% | 2.817,00 |
| 18.07.2024 | 16,00 | 16,05 | 14,80 | 15,45 | -2,52% | 14.858,00 |
| 17.07.2024 | 14,87 | 15,98 | 14,47 | 15,85 | 10,68% | 12.341,00 |
| 16.07.2024 | 14,15 | 14,55 | 14,15 | 14,32 | 1,92% | 5.454,00 |
| 15.07.2024 | 14,15 | 14,32 | 14,04 | 14,05 | 1,01% | 4.629,00 |
| 12.07.2024 | 13,85 | 13,91 | 13,85 | 13,91 | 0,43% | 1.184,00 |
| 11.07.2024 | 13,20 | 13,90 | 13,20 | 13,85 | 2,44% | 7.399,00 |
| 10.07.2024 | 13,75 | 13,75 | 13,52 | 13,52 | -0,95% | 1.540,00 |
| 09.07.2024 | 13,65 | 13,65 | 13,65 | 13,65 | 0,15% | 1.413,00 |
| 08.07.2024 | 13,90 | 13,93 | 13,62 | 13,63 | -3,54% | 14.037,00 |
| 02.07.2024 | 13,84 | 14,13 | 13,84 | 14,13 | 0,93% | 1.815,00 |
| 01.07.2024 | 13,69 | 14,13 | 13,69 | 14,00 | 0,07% | 5.875,00 |
| 28.06.2024 | 13,93 | 13,99 | 13,78 | 13,99 | 0,00% | 2.823,00 |
| 27.06.2024 | 13,90 | 13,99 | 13,67 | 13,99 | -0,07% | 4.308,00 |
| 26.06.2024 | 13,88 | 14,00 | 13,80 | 14,00 | 2,49% | 3.199,00 |
| 25.06.2024 | 14,02 | 14,06 | 13,66 | 13,66 | -2,57% | 8.357,00 |
| 24.06.2024 | 14,04 | 14,10 | 14,02 | 14,02 | -1,13% | 4.475,00 |
| 21.06.2024 | 14,16 | 14,20 | 14,16 | 14,18 | 1,21% | 4.281,00 |
| 18.06.2024 | 14,19 | 14,25 | 14,01 | 14,01 | -1,34% | 5.891,00 |
| 17.06.2024 | 13,91 | 14,20 | 13,91 | 14,20 | 2,53% | 3.004,00 |
| 14.06.2024 | 13,82 | 13,85 | 13,82 | 13,85 | -2,46% | 625,00 |
| 13.06.2024 | 13,75 | 14,20 | 13,21 | 14,20 | 3,12% | 4.431,00 |
| 12.06.2024 | 13,74 | 14,11 | 13,74 | 13,77 | 0,44% | 2.708,00 |
| 11.06.2024 | 13,70 | 13,71 | 13,70 | 13,71 | -2,14% | 580,00 |
| 10.06.2024 | 14,00 | 14,01 | 13,80 | 14,01 | 1,23% | 2.653,00 |
| 07.06.2024 | 13,79 | 14,05 | 13,65 | 13,84 | -0,50% | 2.574,00 |
| 06.06.2024 | 13,90 | 13,91 | 13,90 | 13,91 | 1,98% | 1.977,00 |
| 05.06.2024 | 13,85 | 14,10 | 13,64 | 13,64 | -2,01% | 3.317,00 |
| 04.06.2024 | 14,00 | 14,00 | 13,79 | 13,92 | 1,02% | 4.795,00 |
| 03.06.2024 | 14,17 | 14,17 | 13,78 | 13,78 | -2,27% | 3.664,00 |
| 31.05.2024 | 13,89 | 14,79 | 13,58 | 14,10 | 1,29% | 9.912,00 |
| 30.05.2024 | 14,10 | 14,30 | 13,92 | 13,92 | -1,76% | 2.486,00 |
| 29.05.2024 | 14,01 | 14,21 | 14,01 | 14,17 | -0,07% | 2.119,00 |
| 28.05.2024 | 14,54 | 14,88 | 14,18 | 14,18 | -2,21% | 3.919,00 |
| 24.05.2024 | 14,01 | 14,90 | 13,98 | 14,50 | 5,07% | 8.328,00 |
| 23.05.2024 | 14,04 | 14,10 | 13,76 | 13,80 | -2,82% | 4.920,00 |
| 22.05.2024 | 14,25 | 14,30 | 13,85 | 14,20 | 2,16% | 4.690,00 |
| 21.05.2024 | 13,68 | 14,00 | 13,68 | 13,90 | 1,76% | 2.015,00 |
| 20.05.2024 | 13,77 | 14,32 | 13,66 | 13,66 | 0,37% | 3.853,00 |
| 17.05.2024 | 13,61 | 13,61 | 13,61 | 13,61 | 0,07% | 438,00 |
| 15.05.2024 | 13,56 | 13,72 | 13,56 | 13,60 | -0,73% | 2.889,00 |
| 13.05.2024 | 13,70 | 13,70 | 13,70 | 13,70 | -0,51% | 2.637,00 |
| 10.05.2024 | 13,73 | 13,77 | 13,59 | 13,77 | 1,10% | 3.331,00 |
| 09.05.2024 | 13,58 | 13,62 | 13,58 | 13,62 | -0,95% | 1.025,00 |
| 08.05.2024 | 13,80 | 14,00 | 13,60 | 13,75 | -1,22% | 2.078,00 |
| 07.05.2024 | 13,72 | 14,20 | 13,72 | 13,92 | 3,11% | 7.007,00 |
| 06.05.2024 | 13,32 | 13,69 | 13,25 | 13,50 | -0,07% | 10.574,00 |
| 03.05.2024 | 13,48 | 13,51 | 13,32 | 13,51 | 3,84% | 3.766,00 |
| 02.05.2024 | 13,32 | 13,54 | 13,01 | 13,01 | -0,41% | 1.185,00 |
| 30.04.2024 | 13,52 | 13,60 | 13,06 | 13,06 | -4,22% | 6.645,00 |
| 29.04.2024 | 13,98 | 13,98 | 13,64 | 13,64 | -0,51% | 1.443,00 |
| 26.04.2024 | 13,82 | 13,87 | 13,71 | 13,71 | -0,65% | 3.215,00 |
| 25.04.2024 | 13,54 | 13,96 | 13,54 | 13,80 | 0,07% | 1.640,00 |
| 24.04.2024 | 13,55 | 13,79 | 13,50 | 13,79 | 2,07% | 5.379,00 |
| 22.04.2024 | 13,45 | 13,53 | 13,45 | 13,51 | 0,60% | 1.619,00 |
| 19.04.2024 | 13,50 | 13,75 | 13,43 | 13,43 | 0,83% | 11.286,00 |
| 18.04.2024 | 13,15 | 13,34 | 13,15 | 13,32 | -0,97% | 1.943,00 |
| 17.04.2024 | 13,02 | 13,45 | 13,02 | 13,45 | 2,37% | 1.518,00 |
| 15.04.2024 | 13,14 | 13,14 | 13,14 | 13,14 | 0,22% | 370,00 |
| 12.04.2024 | 13,24 | 13,53 | 13,11 | 13,11 | -0,30% | 1.622,00 |
| 11.04.2024 | 13,11 | 13,15 | 13,11 | 13,15 | -1,50% | 916,00 |
| 10.04.2024 | 13,51 | 13,51 | 13,31 | 13,35 | -1,91% | 2.810,00 |