19,850$
-3,69%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.02.2025 | 22,34 | 22,37 | 21,02 | 21,40 | -3,17% | 21.208,00 |
| 21.02.2025 | 22,61 | 22,61 | 21,81 | 22,10 | -2,51% | 14.955,00 |
| 20.02.2025 | 22,87 | 23,01 | 22,34 | 22,67 | -2,20% | 12.904,00 |
| 19.02.2025 | 23,07 | 23,28 | 22,76 | 23,18 | -0,73% | 11.710,00 |
| 18.02.2025 | 23,44 | 23,48 | 23,22 | 23,35 | -0,30% | 7.274,00 |
| 14.02.2025 | 23,69 | 23,69 | 23,29 | 23,42 | -1,47% | 7.569,00 |
| 13.02.2025 | 23,90 | 24,22 | 23,33 | 23,77 | -0,54% | 32.576,00 |
| 12.02.2025 | 23,88 | 23,98 | 23,00 | 23,90 | -0,13% | 23.789,00 |
| 11.02.2025 | 23,60 | 24,26 | 23,53 | 23,93 | -0,29% | 11.470,00 |
| 10.02.2025 | 23,85 | 24,23 | 22,85 | 24,00 | -0,58% | 7.414,00 |
| 07.02.2025 | 23,51 | 24,48 | 23,51 | 24,14 | 0,58% | 40.908,00 |
| 06.02.2025 | 23,21 | 24,00 | 21,30 | 24,00 | 2,43% | 18.671,00 |
| 05.02.2025 | 22,99 | 23,64 | 22,96 | 23,43 | 1,91% | 22.026,00 |
| 04.02.2025 | 22,47 | 22,99 | 21,58 | 22,99 | 3,75% | 6.534,00 |
| 03.02.2025 | 21,49 | 22,30 | 21,00 | 22,16 | -0,94% | 8.802,00 |
| 31.01.2025 | 22,01 | 22,75 | 21,82 | 22,37 | 0,49% | 9.707,00 |
| 30.01.2025 | 22,50 | 22,50 | 21,85 | 22,26 | 0,23% | 6.161,00 |
| 29.01.2025 | 22,04 | 22,32 | 21,28 | 22,21 | 1,18% | 11.121,00 |
| 28.01.2025 | 21,00 | 21,95 | 18,90 | 21,95 | 3,20% | 9.712,00 |
| 27.01.2025 | 21,48 | 21,70 | 20,88 | 21,27 | 0,26% | 7.313,00 |
| 24.01.2025 | 20,75 | 22,25 | 20,75 | 21,22 | 2,24% | 24.125,00 |
| 23.01.2025 | 20,00 | 20,75 | 20,00 | 20,75 | 1,12% | 15.037,00 |
| 22.01.2025 | 20,00 | 20,65 | 20,00 | 20,52 | 0,59% | 13.535,00 |
| 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 |