33,275€
-1,99%
Echtzeit-Aktienkurs SBO AG
Bid:
Ask:
Aktienkurse zur SBO AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.06.2026 | 34,00 | 34,25 | 33,20 | 33,35 | -1,77% | 1.905,00 |
| 15.06.2026 | 35,00 | 35,10 | 33,85 | 33,95 | -1,59% | 1.733,00 |
| 12.06.2026 | 34,55 | 34,80 | 34,50 | 34,50 | -0,86% | 794,00 |
| 11.06.2026 | 34,90 | 34,90 | 34,45 | 34,80 | 1,31% | 599,00 |
| 10.06.2026 | 34,55 | 34,70 | 34,35 | 34,35 | 0,15% | 786,00 |
| 09.06.2026 | 35,10 | 35,10 | 34,30 | 34,30 | -1,86% | 1.535,00 |
| 08.06.2026 | 34,85 | 35,35 | 34,20 | 34,95 | -0,14% | 1.379,00 |
| 05.06.2026 | 35,70 | 35,70 | 34,95 | 35,00 | -1,13% | 1.422,00 |
| 04.06.2026 | 34,90 | 35,55 | 34,90 | 35,40 | 1,43% | 4.752,00 |
| 03.06.2026 | 34,00 | 35,00 | 34,00 | 34,90 | 2,95% | 1.658,00 |
| 02.06.2026 | 33,55 | 34,30 | 33,30 | 33,90 | 1,50% | 857,00 |
| 01.06.2026 | 34,10 | 34,10 | 33,15 | 33,40 | -1,91% | 1.020,00 |
| 29.05.2026 | 33,55 | 34,05 | 33,55 | 34,05 | 0,29% | 2.760,00 |
| 28.05.2026 | 34,70 | 34,95 | 33,50 | 33,95 | -1,45% | 635,00 |
| 27.05.2026 | 34,25 | 35,10 | 34,15 | 34,45 | 0,58% | 3.978,00 |
| 26.05.2026 | 33,00 | 34,35 | 33,00 | 34,25 | 1,78% | 2.166,00 |
| 25.05.2026 | 34,25 | 34,55 | 33,65 | 33,65 | -2,04% | 4.186,00 |
| 22.05.2026 | 35,00 | 35,50 | 34,00 | 34,35 | -3,24% | 2.029,00 |
| 21.05.2026 | 34,20 | 35,50 | 32,70 | 35,50 | 3,05% | 4.095,00 |
| 20.05.2026 | 34,45 | 34,95 | 34,25 | 34,45 | 0,58% | 429,00 |
| 19.05.2026 | 34,45 | 34,95 | 34,25 | 34,25 | -0,15% | 1.335,00 |
| 18.05.2026 | 33,95 | 34,95 | 33,95 | 34,30 | 0,29% | 1.087,00 |
| 15.05.2026 | 33,85 | 34,45 | 33,85 | 34,20 | 0,59% | 2.923,00 |
| 14.05.2026 | 34,25 | 34,25 | 34,00 | 34,00 | 0,44% | 1.863,00 |
| 13.05.2026 | 34,25 | 34,45 | 33,80 | 33,85 | -0,29% | 2.019,00 |
| 12.05.2026 | 34,20 | 34,65 | 33,95 | 33,95 | -0,59% | 575,00 |
| 11.05.2026 | 33,90 | 34,50 | 33,45 | 34,15 | 2,09% | 423,00 |
| 08.05.2026 | 33,80 | 33,90 | 33,45 | 33,45 | -0,30% | 3.774,00 |
| 07.05.2026 | 34,95 | 34,95 | 33,50 | 33,55 | -3,45% | 2.564,00 |
| 06.05.2026 | 36,35 | 36,35 | 34,75 | 34,75 | -4,53% | 4.768,00 |
| 05.05.2026 | 36,10 | 36,40 | 36,00 | 36,40 | 1,11% | 1.716,00 |
| 04.05.2026 | 36,80 | 37,15 | 36,00 | 36,00 | -2,70% | 2.061,00 |
| 30.04.2026 | 36,65 | 37,25 | 36,50 | 37,00 | 0,82% | 656,00 |
| 29.04.2026 | 36,95 | 37,30 | 36,70 | 36,70 | -0,68% | 2.202,00 |
| 28.04.2026 | 37,65 | 37,65 | 36,80 | 36,95 | -1,86% | 1.631,00 |
| 27.04.2026 | 37,15 | 37,75 | 37,05 | 37,65 | 1,35% | 4.122,00 |
| 24.04.2026 | 36,60 | 37,25 | 36,60 | 37,15 | 2,20% | 799,00 |
| 23.04.2026 | 37,05 | 37,55 | 36,35 | 36,35 | -2,42% | 926,00 |
| 22.04.2026 | 35,35 | 37,55 | 35,35 | 37,25 | 4,34% | 5.309,00 |
| 21.04.2026 | 35,25 | 35,75 | 35,25 | 35,70 | 0,99% | 374,00 |
| 20.04.2026 | 35,30 | 35,85 | 34,80 | 35,35 | -1,39% | 1.863,00 |
| 17.04.2026 | 36,65 | 37,25 | 35,55 | 35,85 | -1,92% | 4.768,00 |
| 16.04.2026 | 37,00 | 37,35 | 36,25 | 36,55 | -1,48% | 1.546,00 |
| 15.04.2026 | 37,35 | 37,55 | 36,90 | 37,10 | -0,80% | 2.369,00 |
| 14.04.2026 | 37,40 | 37,80 | 36,90 | 37,40 | 0,94% | 3.050,00 |
| 13.04.2026 | 36,60 | 37,10 | 36,55 | 37,05 | 1,37% | 3.929,00 |
| 10.04.2026 | 36,55 | 37,00 | 36,20 | 36,55 | -0,95% | 4.444,00 |
| 09.04.2026 | 36,00 | 36,90 | 36,00 | 36,90 | 2,64% | 891,00 |
| 08.04.2026 | 36,10 | 36,65 | 35,00 | 35,95 | -1,51% | 3.197,00 |
| 07.04.2026 | 35,60 | 36,85 | 35,55 | 36,50 | 2,24% | 2.732,00 |
| 02.04.2026 | 34,25 | 36,15 | 34,25 | 35,70 | 2,88% | 3.602,00 |
| 01.04.2026 | 36,65 | 36,65 | 34,70 | 34,70 | -3,61% | 4.193,00 |
| 31.03.2026 | 36,20 | 36,70 | 35,60 | 36,00 | 0,42% | 4.426,00 |
| 30.03.2026 | 34,85 | 36,25 | 34,85 | 35,85 | 3,17% | 5.764,00 |
| 27.03.2026 | 35,05 | 35,40 | 34,15 | 34,75 | -1,28% | 3.518,00 |
| 26.03.2026 | 35,15 | 35,45 | 34,55 | 35,20 | 1,00% | 2.048,00 |
| 25.03.2026 | 34,40 | 35,05 | 34,10 | 34,85 | 2,65% | 4.715,00 |
| 24.03.2026 | 34,15 | 34,35 | 32,75 | 33,95 | -1,16% | 2.280,00 |
| 23.03.2026 | 33,90 | 35,00 | 33,30 | 34,35 | -1,15% | 3.654,00 |
| 20.03.2026 | 34,20 | 36,45 | 33,00 | 34,75 | 1,46% | 4.351,00 |
| 19.03.2026 | 35,85 | 35,85 | 32,45 | 34,25 | -3,52% | 18.371,00 |
| 18.03.2026 | 35,90 | 36,35 | 35,50 | 35,50 | -0,98% | 2.518,00 |
| 17.03.2026 | 35,80 | 36,20 | 35,45 | 35,85 | -0,42% | 463,00 |
| 16.03.2026 | 36,05 | 36,40 | 35,05 | 36,00 | 0,56% | 3.611,00 |
| 13.03.2026 | 35,35 | 36,15 | 35,05 | 35,80 | 1,27% | 1.827,00 |
| 12.03.2026 | 35,70 | 36,00 | 35,05 | 35,35 | -0,56% | 1.495,00 |
| 11.03.2026 | 37,00 | 37,30 | 35,55 | 35,55 | -3,92% | 1.750,00 |
| 10.03.2026 | 35,45 | 37,30 | 35,45 | 37,00 | 3,93% | 13.399,00 |
| 09.03.2026 | 34,45 | 36,55 | 34,40 | 35,60 | 1,71% | 7.641,00 |
| 06.03.2026 | 34,85 | 35,05 | 34,15 | 35,00 | 2,19% | 408,00 |
| 05.03.2026 | 35,10 | 35,40 | 34,25 | 34,25 | -2,14% | 1.085,00 |
| 04.03.2026 | 34,30 | 35,00 | 33,40 | 35,00 | 0,86% | 2.202,00 |
| 03.03.2026 | 35,65 | 35,65 | 33,50 | 34,70 | -3,21% | 16.291,00 |
| 02.03.2026 | 36,05 | 36,75 | 35,40 | 35,85 | 0,14% | 3.318,00 |
| 27.02.2026 | 36,80 | 36,80 | 35,50 | 35,80 | -1,92% | 2.276,00 |
| 26.02.2026 | 36,95 | 36,95 | 35,90 | 36,50 | -1,22% | 2.507,00 |
| 25.02.2026 | 35,25 | 37,50 | 35,05 | 36,95 | 4,67% | 11.891,00 |
| 24.02.2026 | 35,05 | 35,70 | 35,05 | 35,30 | 0,71% | 1.716,00 |
| 23.02.2026 | 35,40 | 35,85 | 35,05 | 35,05 | -0,85% | 2.717,00 |
| 20.02.2026 | 36,45 | 36,45 | 35,35 | 35,35 | -3,02% | 2.722,00 |
| 19.02.2026 | 36,05 | 36,45 | 35,60 | 36,45 | 1,11% | 3.190,00 |
| 18.02.2026 | 34,95 | 36,10 | 34,70 | 36,05 | 4,04% | 3.193,00 |
| 17.02.2026 | 35,15 | 35,15 | 34,40 | 34,65 | -1,42% | 1.616,00 |
| 16.02.2026 | 34,20 | 35,30 | 34,20 | 35,15 | 1,74% | 3.646,00 |
| 13.02.2026 | 34,45 | 34,75 | 33,95 | 34,55 | -0,72% | 1.900,00 |
| 12.02.2026 | 34,45 | 35,40 | 34,45 | 34,80 | 1,02% | 10.192,00 |
| 11.02.2026 | 33,60 | 34,75 | 33,50 | 34,45 | 2,53% | 10.321,00 |
| 10.02.2026 | 33,35 | 33,85 | 33,00 | 33,60 | 1,05% | 2.884,00 |
| 09.02.2026 | 33,30 | 33,35 | 32,85 | 33,25 | 1,06% | 2.699,00 |
| 06.02.2026 | 32,55 | 33,25 | 32,55 | 32,90 | 0,46% | 4.401,00 |
| 05.02.2026 | 32,80 | 33,35 | 32,60 | 32,75 | 0,00% | 12.305,00 |
| 04.02.2026 | 31,60 | 32,95 | 31,45 | 32,75 | 4,13% | 5.502,00 |
| 03.02.2026 | 31,70 | 31,80 | 31,40 | 31,45 | -0,63% | 500,00 |
| 02.02.2026 | 31,35 | 31,85 | 31,20 | 31,65 | 1,12% | 7.315,00 |
| 30.01.2026 | 31,70 | 31,75 | 31,05 | 31,30 | -1,11% | 1.544,00 |
| 29.01.2026 | 31,60 | 32,35 | 31,35 | 31,65 | 0,16% | 3.524,00 |
| 28.01.2026 | 31,40 | 31,60 | 31,05 | 31,60 | 1,77% | 12.026,00 |
| 27.01.2026 | 30,80 | 31,55 | 30,80 | 31,05 | 0,32% | 679,00 |
| 26.01.2026 | 31,65 | 31,70 | 30,90 | 30,95 | -1,90% | 3.603,00 |
| 23.01.2026 | 32,35 | 32,35 | 30,70 | 31,55 | -2,77% | 10.529,00 |