27,775€
-0,45%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.12.2025 | 28,00 | 28,70 | 27,78 | 27,85 | -0,18% | - |
| 11.12.2025 | 27,90 | 28,00 | 27,85 | 27,90 | -0,18% | 3.501,00 |
| 10.12.2025 | 28,10 | 28,10 | 27,80 | 27,95 | 0,36% | 8.920,00 |
| 09.12.2025 | 28,30 | 28,30 | 27,80 | 27,85 | -2,11% | 1.247,00 |
| 08.12.2025 | 28,80 | 28,80 | 28,20 | 28,45 | -0,87% | 2.855,00 |
| 05.12.2025 | 28,25 | 28,95 | 28,25 | 28,70 | 1,77% | 2.899,00 |
| 04.12.2025 | 28,35 | 28,45 | 28,05 | 28,20 | -0,35% | 876,00 |
| 03.12.2025 | 28,35 | 28,35 | 27,70 | 28,30 | 1,07% | 1.044,00 |
| 02.12.2025 | 28,10 | 28,15 | 27,60 | 28,00 | -0,36% | 2.069,00 |
| 01.12.2025 | 27,30 | 28,25 | 27,30 | 28,10 | 2,37% | 1.473,00 |
| 28.11.2025 | 26,60 | 27,50 | 26,60 | 27,45 | 2,43% | 1.934,00 |
| 27.11.2025 | 26,55 | 26,80 | 26,35 | 26,80 | 1,13% | 798,00 |
| 26.11.2025 | 26,65 | 26,90 | 26,25 | 26,50 | -0,93% | 2.176,00 |
| 25.11.2025 | 26,20 | 26,75 | 26,20 | 26,75 | 1,13% | 6.181,00 |
| 24.11.2025 | 26,80 | 26,80 | 26,10 | 26,45 | -2,40% | 3.390,00 |
| 21.11.2025 | 26,60 | 27,10 | 26,45 | 27,10 | 2,07% | 10.417,00 |
| 20.11.2025 | 28,10 | 28,20 | 25,85 | 26,55 | -5,35% | 18.693,00 |
| 19.11.2025 | 28,00 | 28,25 | 27,75 | 28,05 | 0,90% | 2.301,00 |
| 18.11.2025 | 28,10 | 28,20 | 27,75 | 27,80 | -2,80% | 2.168,00 |
| 17.11.2025 | 28,90 | 28,90 | 28,20 | 28,60 | 0,00% | 602,00 |
| 14.11.2025 | 28,90 | 28,90 | 28,20 | 28,60 | -0,52% | 1.695,00 |
| 13.11.2025 | 29,10 | 29,25 | 28,75 | 28,75 | -1,20% | 2.014,00 |
| 12.11.2025 | 29,05 | 29,40 | 28,90 | 29,10 | 0,34% | 1.182,00 |
| 11.11.2025 | 28,70 | 29,00 | 28,30 | 29,00 | 0,17% | 2.304,00 |
| 10.11.2025 | 28,70 | 28,95 | 28,30 | 28,95 | 2,30% | 1.026,00 |
| 07.11.2025 | 28,45 | 28,65 | 28,20 | 28,30 | 0,53% | 2.406,00 |
| 06.11.2025 | 28,40 | 28,60 | 28,15 | 28,15 | -1,40% | 11.457,00 |
| 05.11.2025 | 28,50 | 28,80 | 28,40 | 28,55 | 0,00% | 1.965,00 |
| 04.11.2025 | 28,95 | 29,05 | 28,55 | 28,55 | -2,23% | 3.777,00 |
| 03.11.2025 | 29,15 | 29,40 | 29,00 | 29,20 | 0,00% | 2.691,00 |
| 31.10.2025 | 29,45 | 29,70 | 28,85 | 29,20 | -1,02% | 1.549,00 |
| 30.10.2025 | 29,35 | 29,50 | 28,85 | 29,50 | 0,68% | 1.953,00 |
| 29.10.2025 | 28,85 | 29,30 | 28,85 | 29,30 | 1,74% | 8.748,00 |
| 28.10.2025 | 28,95 | 28,95 | 28,50 | 28,80 | -0,52% | 2.119,00 |
| 27.10.2025 | 28,70 | 28,95 | 28,45 | 28,95 | 2,12% | 3.301,00 |
| 24.10.2025 | 28,45 | 28,65 | 28,30 | 28,35 | -0,35% | 1.467,00 |
| 23.10.2025 | 27,70 | 28,45 | 27,70 | 28,45 | 2,89% | 5.060,00 |
| 22.10.2025 | 27,10 | 27,75 | 27,00 | 27,65 | 2,60% | 3.218,00 |
| 21.10.2025 | 26,65 | 27,10 | 26,55 | 26,95 | 0,94% | 5.013,00 |
| 20.10.2025 | 26,45 | 26,95 | 26,45 | 26,70 | 0,38% | 982,00 |
| 17.10.2025 | 26,45 | 26,60 | 26,10 | 26,60 | 0,38% | 2.426,00 |
| 16.10.2025 | 26,90 | 27,10 | 26,45 | 26,50 | -1,49% | 2.625,00 |
| 15.10.2025 | 27,05 | 27,15 | 26,65 | 26,90 | 0,00% | 1.625,00 |
| 14.10.2025 | 26,80 | 27,15 | 26,70 | 26,90 | 0,00% | 2.580,00 |
| 13.10.2025 | 26,65 | 27,20 | 26,65 | 26,90 | 1,13% | 1.393,00 |
| 10.10.2025 | 27,75 | 27,75 | 26,60 | 26,60 | -4,14% | 9.478,00 |
| 09.10.2025 | 27,40 | 27,75 | 27,15 | 27,75 | 0,73% | 1.817,00 |
| 08.10.2025 | 27,35 | 27,65 | 27,15 | 27,55 | 0,92% | 2.358,00 |
| 07.10.2025 | 27,60 | 27,75 | 27,30 | 27,30 | -0,91% | 1.832,00 |
| 06.10.2025 | 27,60 | 27,80 | 27,05 | 27,55 | 0,00% | 4.946,00 |
| 03.10.2025 | 27,20 | 27,55 | 27,05 | 27,55 | 0,55% | 2.823,00 |
| 02.10.2025 | 27,55 | 27,55 | 27,20 | 27,40 | 0,18% | 1.899,00 |
| 01.10.2025 | 27,00 | 27,50 | 27,00 | 27,35 | 1,86% | 2.506,00 |
| 30.09.2025 | 27,20 | 27,45 | 26,70 | 26,85 | -1,10% | 1.590,00 |
| 29.09.2025 | 27,60 | 27,75 | 27,10 | 27,15 | 0,37% | 7.088,00 |
| 26.09.2025 | 27,45 | 27,70 | 26,80 | 27,05 | -0,55% | 734,00 |
| 25.09.2025 | 26,90 | 27,40 | 26,50 | 27,20 | 1,87% | 3.341,00 |
| 24.09.2025 | 26,60 | 27,00 | 26,05 | 26,70 | 0,75% | 3.003,00 |
| 23.09.2025 | 26,25 | 26,70 | 26,15 | 26,50 | 1,92% | 1.496,00 |
| 22.09.2025 | 26,05 | 26,25 | 25,85 | 26,00 | -0,57% | 1.040,00 |
| 19.09.2025 | 26,65 | 26,80 | 26,00 | 26,15 | -2,06% | 2.204,00 |
| 18.09.2025 | 26,70 | 27,10 | 26,35 | 26,70 | 0,00% | 2.878,00 |
| 17.09.2025 | 26,15 | 26,70 | 26,15 | 26,70 | 1,71% | 1.974,00 |
| 16.09.2025 | 26,25 | 26,35 | 25,90 | 26,25 | 0,00% | 2.028,00 |
| 15.09.2025 | 26,20 | 26,45 | 25,75 | 26,25 | -0,19% | 3.305,00 |
| 12.09.2025 | 26,15 | 26,40 | 26,05 | 26,30 | 0,00% | 1.294,00 |
| 11.09.2025 | 26,30 | 26,30 | 26,10 | 26,30 | -0,57% | 797,00 |
| 10.09.2025 | 26,55 | 26,80 | 26,05 | 26,45 | -1,12% | 1.883,00 |
| 09.09.2025 | 26,55 | 26,75 | 26,30 | 26,75 | 0,75% | 2.352,00 |
| 08.09.2025 | 26,30 | 26,75 | 26,15 | 26,55 | 0,00% | 2.480,00 |
| 05.09.2025 | 26,85 | 27,25 | 26,30 | 26,55 | -1,48% | 5.602,00 |
| 04.09.2025 | 26,85 | 27,05 | 26,50 | 26,95 | 0,00% | 3.584,00 |
| 03.09.2025 | 27,20 | 27,25 | 26,45 | 26,95 | -0,74% | 5.605,00 |
| 02.09.2025 | 27,65 | 27,75 | 26,75 | 27,15 | -2,16% | 7.075,00 |
| 01.09.2025 | 27,65 | 27,80 | 27,40 | 27,75 | 0,73% | 1.638,00 |
| 29.08.2025 | 27,40 | 27,60 | 27,30 | 27,55 | 0,18% | 1.375,00 |
| 28.08.2025 | 27,65 | 28,05 | 27,05 | 27,50 | -0,54% | 4.172,00 |
| 27.08.2025 | 27,70 | 27,70 | 27,00 | 27,65 | 0,36% | 12.305,00 |
| 26.08.2025 | 28,15 | 28,20 | 27,35 | 27,55 | -2,82% | 11.670,00 |
| 25.08.2025 | 28,45 | 28,50 | 28,00 | 28,35 | 0,00% | 2.959,00 |
| 22.08.2025 | 28,50 | 28,65 | 28,10 | 28,35 | -1,39% | 3.146,00 |
| 21.08.2025 | 29,55 | 29,55 | 27,80 | 28,75 | -2,87% | 18.952,00 |
| 20.08.2025 | 29,60 | 29,65 | 29,35 | 29,60 | -0,34% | 523,00 |
| 19.08.2025 | 29,15 | 30,05 | 29,15 | 29,70 | 1,89% | 2.941,00 |
| 18.08.2025 | 29,75 | 29,75 | 28,95 | 29,15 | -1,35% | 1.433,00 |
| 15.08.2025 | 29,60 | 29,85 | 29,45 | 29,55 | -0,84% | 992,00 |
| 14.08.2025 | 30,00 | 30,00 | 29,45 | 29,80 | 0,00% | 1.054,00 |
| 13.08.2025 | 29,90 | 30,05 | 29,15 | 29,80 | -0,67% | 1.071,00 |
| 12.08.2025 | 29,45 | 30,00 | 29,40 | 30,00 | 3,09% | 1.513,00 |
| 11.08.2025 | 29,15 | 29,50 | 29,05 | 29,10 | -1,02% | 1.596,00 |
| 08.08.2025 | 29,05 | 29,55 | 29,05 | 29,40 | 2,08% | 885,00 |
| 07.08.2025 | 29,05 | 29,30 | 28,70 | 28,80 | -1,03% | 442,00 |
| 06.08.2025 | 29,35 | 29,35 | 28,70 | 29,10 | 0,34% | 1.061,00 |
| 05.08.2025 | 28,45 | 29,15 | 28,20 | 29,00 | 2,84% | 894,00 |
| 04.08.2025 | 28,90 | 28,90 | 27,90 | 28,20 | -0,70% | 6.051,00 |
| 01.08.2025 | 29,00 | 29,05 | 27,90 | 28,40 | -2,24% | 8.754,00 |
| 31.07.2025 | 29,80 | 29,80 | 29,05 | 29,05 | -2,19% | 3.003,00 |
| 30.07.2025 | 30,05 | 30,20 | 29,65 | 29,70 | -1,16% | 854,00 |
| 29.07.2025 | 29,55 | 30,15 | 29,50 | 30,05 | 1,18% | 2.563,00 |
| 28.07.2025 | 29,70 | 29,70 | 29,55 | 29,70 | 0,51% | 1.791,00 |