14,800€
5,34%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.12.2025 | 14,05 | 14,98 | 14,05 | 14,73 | 2,08% | - |
| 09.12.2025 | 14,43 | 14,43 | 14,40 | 14,43 | -0,52% | - |
| 08.12.2025 | 14,73 | 14,98 | 14,13 | 14,50 | -1,53% | 3.600,00 |
| 05.12.2025 | 14,13 | 14,90 | 14,10 | 14,73 | 5,18% | 8.576,00 |
| 04.12.2025 | 13,68 | 14,35 | 13,65 | 14,00 | 0,00% | 6.400,00 |
| 03.12.2025 | 13,33 | 14,38 | 13,30 | 14,00 | 6,46% | 150,00 |
| 02.12.2025 | 13,15 | 13,35 | 13,15 | 13,15 | 0,77% | - |
| 01.12.2025 | 13,38 | 13,48 | 13,05 | 13,05 | -2,79% | 1.689,00 |
| 28.11.2025 | 12,80 | 13,53 | 12,80 | 13,43 | 6,13% | 11.400,00 |
| 27.11.2025 | 12,13 | 12,75 | 11,93 | 12,65 | 4,12% | 38.700,00 |
| 26.11.2025 | 11,70 | 12,35 | 11,70 | 12,15 | 4,52% | - |
| 25.11.2025 | 11,63 | 11,63 | 11,55 | 11,63 | 1,09% | - |
| 24.11.2025 | 11,63 | 11,75 | 11,50 | 11,50 | -3,97% | - |
| 21.11.2025 | 11,80 | 12,08 | 11,78 | 11,98 | -0,83% | - |
| 20.11.2025 | 12,10 | 12,18 | 11,93 | 12,08 | 1,90% | - |
| 19.11.2025 | 11,90 | 12,20 | 11,85 | 11,85 | 0,42% | - |
| 18.11.2025 | 12,13 | 12,18 | 11,80 | 11,80 | -2,88% | - |
| 17.11.2025 | 12,23 | 12,28 | 11,95 | 12,15 | -0,61% | 1.350,00 |
| 14.11.2025 | 12,23 | 12,23 | 12,23 | 12,23 | 0,41% | - |
| 13.11.2025 | 11,85 | 12,18 | 11,85 | 12,18 | 4,51% | - |
| 12.11.2025 | 11,63 | 11,68 | 11,60 | 11,65 | 0,43% | - |
| 11.11.2025 | 11,65 | 11,75 | 11,55 | 11,60 | 0,87% | - |
| 10.11.2025 | 11,45 | 11,78 | 11,40 | 11,50 | 0,88% | - |
| 07.11.2025 | 11,48 | 11,50 | 11,40 | 11,40 | 0,00% | - |
| 06.11.2025 | 11,68 | 11,73 | 11,40 | 11,40 | -2,36% | - |
| 05.11.2025 | 11,60 | 11,80 | 11,55 | 11,68 | 0,65% | - |
| 04.11.2025 | 11,80 | 11,85 | 11,18 | 11,60 | -1,07% | 500,00 |
| 03.11.2025 | 11,73 | 11,93 | 11,60 | 11,73 | 0,21% | - |
| 31.10.2025 | 11,80 | 11,88 | 11,63 | 11,70 | 0,43% | - |
| 30.10.2025 | 11,68 | 11,98 | 11,65 | 11,65 | -1,48% | - |
| 29.10.2025 | 11,85 | 11,88 | 11,73 | 11,83 | -0,21% | - |
| 28.10.2025 | 11,75 | 11,88 | 11,63 | 11,85 | 1,72% | - |
| 27.10.2025 | 11,55 | 11,75 | 11,55 | 11,65 | 0,87% | 1.650,00 |
| 24.10.2025 | 11,50 | 11,73 | 11,35 | 11,55 | 1,76% | - |
| 23.10.2025 | 11,40 | 11,50 | 11,35 | 11,35 | 0,89% | - |
| 22.10.2025 | 11,58 | 11,68 | 11,25 | 11,25 | -2,60% | - |
| 21.10.2025 | 11,50 | 12,23 | 11,50 | 11,55 | 1,76% | - |
| 20.10.2025 | 11,55 | 11,58 | 11,35 | 11,35 | -1,73% | - |
| 17.10.2025 | 11,15 | 11,55 | 11,15 | 11,55 | 3,13% | - |
| 16.10.2025 | 11,25 | 11,25 | 10,95 | 11,20 | -0,44% | - |
| 15.10.2025 | 11,20 | 11,38 | 10,63 | 11,25 | 1,81% | 3.600,00 |
| 14.10.2025 | 11,35 | 11,40 | 10,88 | 11,05 | 1,38% | - |
| 13.10.2025 | 11,13 | 11,18 | 10,60 | 10,90 | -0,91% | - |
| 10.10.2025 | 10,98 | 11,18 | 10,95 | 11,00 | 0,92% | - |
| 09.10.2025 | 11,23 | 11,30 | 10,75 | 10,90 | -2,90% | - |
| 08.10.2025 | 11,20 | 11,38 | 11,05 | 11,23 | 0,45% | 5.798,00 |
| 07.10.2025 | 11,25 | 11,25 | 11,18 | 11,18 | 0,68% | - |
| 06.10.2025 | 11,80 | 11,80 | 10,93 | 11,10 | -5,73% | - |
| 03.10.2025 | 11,90 | 11,90 | 11,75 | 11,78 | 0,21% | - |
| 02.10.2025 | 12,05 | 12,15 | 11,50 | 11,75 | -1,26% | - |
| 01.10.2025 | 12,20 | 12,20 | 11,90 | 11,90 | 0,85% | - |
| 29.09.2025 | 11,93 | 12,10 | 11,60 | 11,80 | -3,08% | - |
| 26.09.2025 | 12,18 | 12,18 | 12,18 | 12,18 | 0,00% | - |
| 25.09.2025 | 12,15 | 12,33 | 11,80 | 12,18 | 2,31% | - |
| 24.09.2025 | 12,03 | 12,25 | 11,78 | 11,90 | -2,26% | - |
| 23.09.2025 | 12,43 | 12,45 | 12,10 | 12,18 | -1,81% | - |
| 22.09.2025 | 12,45 | 12,48 | 12,30 | 12,40 | -0,20% | - |
| 19.09.2025 | 12,23 | 12,58 | 12,08 | 12,43 | 3,54% | - |
| 18.09.2025 | 11,90 | 12,28 | 11,73 | 12,00 | 0,63% | - |
| 17.09.2025 | 12,18 | 12,25 | 11,65 | 11,93 | -0,83% | 400,00 |
| 16.09.2025 | 12,20 | 12,45 | 11,98 | 12,03 | -1,03% | 3.360,00 |
| 15.09.2025 | 12,20 | 12,28 | 12,08 | 12,15 | -0,21% | - |
| 12.09.2025 | 12,45 | 12,53 | 11,93 | 12,18 | -2,79% | - |
| 11.09.2025 | 12,55 | 12,70 | 12,45 | 12,53 | 1,01% | 210,00 |
| 10.09.2025 | 12,38 | 12,70 | 12,10 | 12,40 | 0,40% | - |
| 09.09.2025 | 12,40 | 12,83 | 11,88 | 12,35 | 0,00% | - |
| 08.09.2025 | 12,80 | 12,83 | 11,88 | 12,35 | -3,70% | - |
| 05.09.2025 | 12,93 | 12,93 | 12,55 | 12,83 | -0,77% | 3.300,00 |
| 04.09.2025 | 12,68 | 13,48 | 12,65 | 12,93 | 1,57% | - |
| 03.09.2025 | 12,20 | 12,93 | 11,70 | 12,73 | 4,09% | 1.380,00 |
| 02.09.2025 | 12,50 | 12,78 | 12,03 | 12,23 | -2,00% | - |
| 01.09.2025 | 12,15 | 12,65 | 11,85 | 12,48 | 2,89% | - |
| 29.08.2025 | 11,35 | 12,38 | 11,25 | 12,13 | 7,78% | 500,00 |
| 28.08.2025 | 10,93 | 11,85 | 10,75 | 11,25 | 2,97% | - |
| 27.08.2025 | 11,03 | 11,03 | 10,85 | 10,93 | -0,68% | - |
| 26.08.2025 | 11,03 | 11,08 | 10,95 | 11,00 | -0,45% | - |
| 25.08.2025 | 11,10 | 11,10 | 10,98 | 11,05 | -0,67% | - |
| 22.08.2025 | 11,10 | 11,18 | 11,00 | 11,13 | 0,23% | - |
| 21.08.2025 | 11,13 | 11,20 | 11,10 | 11,10 | -0,22% | - |
| 20.08.2025 | 11,20 | 11,20 | 11,10 | 11,13 | -0,67% | - |
| 19.08.2025 | 11,08 | 11,40 | 11,08 | 11,20 | 0,45% | - |
| 18.08.2025 | 11,10 | 11,25 | 11,00 | 11,15 | 0,45% | 4.100,00 |
| 15.08.2025 | 11,03 | 11,35 | 10,95 | 11,10 | 0,68% | 6.400,00 |
| 14.08.2025 | 11,18 | 11,35 | 10,88 | 11,03 | -1,34% | 5.424,00 |
| 13.08.2025 | 11,50 | 11,55 | 11,13 | 11,18 | -2,83% | - |
| 12.08.2025 | 10,85 | 12,03 | 10,85 | 11,50 | 4,78% | - |
| 11.08.2025 | 11,15 | 11,15 | 10,88 | 10,98 | 0,46% | 3.845,00 |
| 08.08.2025 | 10,85 | 10,93 | 10,60 | 10,93 | 0,23% | 11.436,00 |
| 07.08.2025 | 10,75 | 10,90 | 10,65 | 10,90 | 1,40% | 3.330,00 |
| 06.08.2025 | 10,80 | 10,83 | 10,68 | 10,75 | -0,46% | 4.050,00 |
| 05.08.2025 | 11,00 | 11,00 | 10,70 | 10,80 | -1,59% | - |
| 04.08.2025 | 11,05 | 11,05 | 10,68 | 10,98 | 0,23% | - |
| 01.08.2025 | 11,28 | 11,30 | 10,63 | 10,95 | -2,88% | - |
| 31.07.2025 | 11,30 | 11,45 | 11,20 | 11,28 | 0,00% | - |
| 30.07.2025 | 11,35 | 11,35 | 11,25 | 11,28 | 0,00% | - |
| 29.07.2025 | 11,20 | 11,35 | 11,18 | 11,28 | 0,67% | 15.600,00 |
| 28.07.2025 | 11,35 | 11,73 | 11,15 | 11,20 | -0,88% | 4.500,00 |
| 25.07.2025 | 11,48 | 11,58 | 11,28 | 11,30 | -1,53% | - |
| 24.07.2025 | 11,70 | 11,73 | 11,48 | 11,48 | -1,29% | - |
| 23.07.2025 | 11,53 | 12,08 | 11,48 | 11,63 | 0,87% | 28,00 |