29,470$
-1,72%
Echtzeit-Aktienkurs SB Financial Group
Bid:
Ask:
Aktienkurse zur SB Financial Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.09.2026 | 30,05 | 30,05 | 28,94 | 29,47 | -1,72% | 21.101,00 |
| 04.09.2026 | 29,22 | 30,07 | 29,15 | 29,99 | 2,65% | 16.846,00 |
| 03.09.2026 | 28,56 | 29,31 | 28,56 | 29,21 | 3,62% | 17.386,00 |
| 02.09.2026 | 28,50 | 29,15 | 28,19 | 28,19 | 1,11% | 23.963,00 |
| 01.09.2026 | 27,70 | 28,03 | 26,75 | 27,88 | 0,65% | 17.612,00 |
| 31.08.2026 | 27,30 | 27,98 | 27,26 | 27,70 | 0,14% | 10.159,00 |
| 28.08.2026 | 27,92 | 28,47 | 26,95 | 27,66 | -0,90% | 19.901,00 |
| 27.08.2026 | 27,57 | 27,92 | 27,37 | 27,91 | 1,01% | 9.679,00 |
| 26.08.2026 | 27,06 | 27,72 | 27,06 | 27,63 | 2,11% | 12.075,00 |
| 25.08.2026 | 27,80 | 27,80 | 26,93 | 27,06 | -2,87% | 18.203,00 |
| 24.08.2026 | 26,60 | 27,89 | 26,56 | 27,86 | 4,86% | 26.526,00 |
| 21.08.2026 | 27,07 | 27,07 | 26,55 | 26,57 | -1,56% | 22.623,00 |
| 20.08.2026 | 26,38 | 27,02 | 26,38 | 26,99 | 0,90% | 9.351,00 |
| 19.08.2026 | 26,99 | 27,17 | 26,48 | 26,75 | -0,87% | 12.878,00 |
| 18.08.2026 | 26,56 | 27,06 | 26,22 | 26,99 | -1,19% | 10.669,00 |
| 17.08.2026 | 26,18 | 27,53 | 26,18 | 27,31 | 0,48% | 13.836,00 |
| 14.08.2026 | 27,13 | 27,44 | 26,43 | 27,18 | -0,84% | 17.259,00 |
| 13.08.2026 | 28,00 | 28,38 | 27,34 | 27,41 | -1,76% | 15.100,00 |
| 12.08.2026 | 27,53 | 27,90 | 27,20 | 27,90 | 2,76% | 18.815,00 |
| 11.08.2026 | 26,70 | 27,25 | 26,70 | 27,15 | 2,26% | 18.284,00 |
| 10.08.2026 | 26,93 | 27,14 | 26,41 | 26,55 | -1,88% | 15.711,00 |
| 07.08.2026 | 27,00 | 27,09 | 26,92 | 27,06 | 0,00% | 9.996,00 |
| 06.08.2026 | 26,55 | 27,31 | 26,34 | 27,06 | 2,04% | 20.154,00 |
| 05.08.2026 | 26,28 | 26,55 | 25,92 | 26,52 | 1,14% | 9.066,00 |
| 04.08.2026 | 26,76 | 26,76 | 25,99 | 26,22 | -1,15% | 14.389,00 |
| 03.08.2026 | 26,24 | 27,33 | 25,78 | 26,53 | 1,05% | 27.399,00 |
| 31.07.2026 | 26,66 | 26,74 | 26,01 | 26,25 | -1,09% | 14.028,00 |
| 30.07.2026 | 25,71 | 26,66 | 25,71 | 26,54 | 1,65% | 16.601,00 |
| 29.07.2026 | 26,32 | 26,89 | 25,64 | 26,11 | -1,92% | 16.135,00 |
| 28.07.2026 | 26,09 | 27,14 | 26,09 | 26,62 | 0,91% | 18.979,00 |
| 27.07.2026 | 25,62 | 26,86 | 25,62 | 26,38 | 2,97% | 26.294,00 |
| 24.07.2026 | 26,37 | 27,60 | 24,52 | 25,62 | -3,94% | 25.223,00 |
| 23.07.2026 | 26,58 | 26,67 | 26,08 | 26,67 | 1,10% | 15.651,00 |
| 22.07.2026 | 27,36 | 27,37 | 26,00 | 26,38 | -3,44% | 19.555,00 |
| 21.07.2026 | 27,15 | 27,44 | 26,31 | 27,32 | 1,05% | 35.721,00 |
| 20.07.2026 | 26,85 | 27,14 | 26,67 | 27,04 | -0,50% | 12.615,00 |
| 17.07.2026 | 26,42 | 27,50 | 26,42 | 27,17 | -1,74% | 28.014,00 |
| 16.07.2026 | 26,62 | 27,69 | 26,62 | 27,65 | 3,21% | 31.153,00 |
| 15.07.2026 | 26,42 | 26,96 | 26,08 | 26,79 | 1,36% | 17.281,00 |
| 14.07.2026 | 26,36 | 26,56 | 25,95 | 26,43 | -0,47% | 21.370,00 |
| 13.07.2026 | 26,39 | 26,79 | 25,92 | 26,56 | 1,55% | 21.067,00 |
| 10.07.2026 | 26,06 | 26,15 | 25,77 | 26,15 | 0,65% | 16.603,00 |
| 09.07.2026 | 25,59 | 26,23 | 25,59 | 25,98 | 1,52% | 26.166,00 |
| 08.07.2026 | 26,32 | 26,49 | 25,50 | 25,59 | -2,07% | 43.078,00 |
| 07.07.2026 | 26,00 | 26,80 | 25,71 | 26,13 | 0,56% | 50.043,00 |
| 06.07.2026 | 25,78 | 25,99 | 24,91 | 25,99 | 3,61% | 34.259,00 |
| 02.07.2026 | 25,65 | 26,00 | 24,77 | 25,08 | -1,99% | 36.162,00 |
| 01.07.2026 | 25,44 | 25,73 | 23,89 | 25,59 | 0,79% | 48.750,00 |
| 30.06.2026 | 24,50 | 25,67 | 24,12 | 25,39 | 4,74% | 64.457,00 |
| 29.06.2026 | 24,67 | 24,91 | 23,62 | 24,24 | -2,14% | 58.542,00 |
| 26.06.2026 | 23,57 | 24,77 | 22,86 | 24,77 | 5,72% | 876.466,00 |
| 25.06.2026 | 24,03 | 25,05 | 23,16 | 23,43 | -1,60% | 59.073,00 |
| 24.06.2026 | 23,25 | 24,05 | 22,85 | 23,81 | 2,90% | 77.282,00 |
| 23.06.2026 | 22,93 | 23,29 | 22,80 | 23,14 | 0,48% | 40.320,00 |
| 22.06.2026 | 23,01 | 23,08 | 22,54 | 23,03 | 0,09% | 62.456,00 |
| 18.06.2026 | 22,72 | 23,05 | 22,08 | 23,01 | 2,65% | 29.409,00 |
| 17.06.2026 | 22,31 | 22,93 | 22,13 | 22,42 | 0,38% | 26.405,00 |
| 16.06.2026 | 22,93 | 23,16 | 22,33 | 22,33 | -2,96% | 28.405,00 |
| 15.06.2026 | 23,49 | 23,65 | 22,85 | 23,01 | -1,29% | 23.521,00 |
| 12.06.2026 | 22,68 | 23,45 | 22,68 | 23,31 | 2,01% | 32.811,00 |
| 11.06.2026 | 22,67 | 22,85 | 21,71 | 22,85 | 1,33% | 17.758,00 |
| 10.06.2026 | 22,89 | 23,00 | 22,19 | 22,55 | -1,49% | 15.513,00 |
| 09.06.2026 | 22,24 | 22,89 | 22,00 | 22,89 | 2,88% | 16.921,00 |
| 08.06.2026 | 22,22 | 22,44 | 21,93 | 22,25 | 0,45% | 17.416,00 |
| 05.06.2026 | 21,87 | 22,38 | 21,87 | 22,15 | 2,36% | 16.264,00 |
| 04.06.2026 | 20,96 | 21,83 | 20,96 | 21,64 | 3,00% | 16.104,00 |
| 03.06.2026 | 21,29 | 21,29 | 21,00 | 21,01 | -0,76% | 28.074,00 |
| 02.06.2026 | 21,39 | 21,80 | 21,12 | 21,17 | -0,47% | 13.372,00 |
| 01.06.2026 | 21,52 | 21,91 | 21,27 | 21,27 | -1,53% | 16.723,00 |
| 29.05.2026 | 21,97 | 22,41 | 21,50 | 21,60 | -1,73% | 21.298,00 |
| 28.05.2026 | 22,06 | 22,43 | 21,61 | 21,98 | -0,45% | 16.917,00 |
| 27.05.2026 | 22,09 | 22,37 | 22,06 | 22,08 | -1,47% | 10.728,00 |
| 26.05.2026 | 21,80 | 22,43 | 21,80 | 22,41 | 2,70% | 11.135,00 |
| 22.05.2026 | 21,70 | 21,89 | 21,60 | 21,82 | 1,49% | 6.195,00 |
| 21.05.2026 | 21,50 | 21,67 | 21,37 | 21,50 | -0,65% | 8.748,00 |
| 20.05.2026 | 21,63 | 21,64 | 21,63 | 21,64 | 0,28% | 5.672,00 |
| 19.05.2026 | 21,10 | 21,70 | 21,10 | 21,58 | 1,31% | 5.371,00 |
| 18.05.2026 | 21,26 | 21,76 | 21,26 | 21,30 | 0,09% | 6.430,00 |
| 15.05.2026 | 21,60 | 21,60 | 21,26 | 21,28 | -2,70% | 9.016,00 |
| 14.05.2026 | 21,95 | 22,27 | 21,87 | 21,87 | -0,97% | 4.857,00 |
| 13.05.2026 | 22,14 | 23,00 | 22,06 | 22,09 | 0,62% | 4.228,00 |
| 12.05.2026 | 22,40 | 22,40 | 21,95 | 21,95 | -1,35% | 5.187,00 |
| 11.05.2026 | 21,68 | 22,28 | 21,68 | 22,25 | -0,13% | 6.633,00 |
| 08.05.2026 | 22,65 | 22,78 | 22,28 | 22,28 | -2,79% | 6.234,00 |
| 07.05.2026 | 22,54 | 22,97 | 22,50 | 22,92 | 2,00% | 5.519,00 |
| 06.05.2026 | 21,79 | 22,66 | 21,79 | 22,47 | 3,50% | 9.490,00 |
| 05.05.2026 | 21,34 | 21,71 | 21,34 | 21,71 | 1,26% | 5.202,00 |
| 04.05.2026 | 21,69 | 22,35 | 21,15 | 21,44 | -1,15% | 18.732,00 |
| 01.05.2026 | 20,86 | 21,69 | 20,86 | 21,69 | 4,08% | 5.657,00 |
| 30.04.2026 | 21,04 | 21,48 | 20,82 | 20,84 | -1,93% | 8.591,00 |
| 29.04.2026 | 22,09 | 22,09 | 21,25 | 21,25 | -5,43% | 17.900,00 |
| 28.04.2026 | 22,98 | 23,00 | 22,34 | 22,47 | 0,58% | 12.057,00 |
| 27.04.2026 | 22,16 | 23,00 | 22,16 | 22,34 | 2,90% | 11.374,00 |
| 24.04.2026 | 21,32 | 21,79 | 21,32 | 21,71 | 1,88% | 4.708,00 |
| 23.04.2026 | 20,93 | 22,04 | 20,93 | 21,31 | -1,30% | 4.698,00 |
| 22.04.2026 | 20,88 | 21,67 | 20,88 | 21,59 | 2,86% | 7.169,00 |
| 21.04.2026 | 21,82 | 21,82 | 20,99 | 20,99 | -5,02% | 4.729,00 |
| 20.04.2026 | 22,28 | 22,55 | 22,10 | 22,10 | -0,65% | 11.114,00 |
| 17.04.2026 | 22,31 | 22,70 | 22,18 | 22,25 | 0,61% | 10.793,00 |
| 15.04.2026 | 22,07 | 22,42 | 22,05 | 22,11 | -1,86% | 5.525,00 |