11,300€
-6,61%
Echtzeit-Aktienkurs SMARTBROKER HLDG INH O.N.
Bid:
Ask:
Aktienkurse zur SMARTBROKER HLDG INH O.N. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.07.2025 | 12,18 | 12,43 | 11,28 | 11,45 | -6,15% | 8.113,00 |
| 17.07.2025 | 11,85 | 12,30 | 11,83 | 12,20 | 2,95% | - |
| 16.07.2025 | 12,03 | 12,20 | 11,78 | 11,85 | -1,25% | - |
| 15.07.2025 | 11,95 | 12,50 | 11,88 | 12,00 | 1,27% | 517,00 |
| 14.07.2025 | 11,45 | 12,03 | 11,18 | 11,85 | 3,49% | - |
| 11.07.2025 | 11,50 | 11,70 | 11,33 | 11,45 | -0,43% | - |
| 10.07.2025 | 11,63 | 11,68 | 11,48 | 11,50 | -1,08% | - |
| 09.07.2025 | 10,95 | 11,78 | 10,85 | 11,63 | 5,44% | - |
| 08.07.2025 | 11,00 | 11,05 | 10,93 | 11,03 | 0,23% | - |
| 07.07.2025 | 11,60 | 11,60 | 10,73 | 11,00 | -2,65% | 960,00 |
| 04.07.2025 | 11,30 | 11,53 | 10,80 | 11,30 | 0,00% | 3.200,00 |
| 03.07.2025 | 12,00 | 12,25 | 10,88 | 11,30 | -5,83% | - |
| 02.07.2025 | 12,55 | 14,53 | 11,43 | 12,00 | -4,19% | - |
| 01.07.2025 | 12,63 | 14,58 | 12,53 | 12,53 | -0,79% | - |
| 30.06.2025 | 12,50 | 14,53 | 12,40 | 12,63 | 0,00% | - |
| 27.06.2025 | 12,98 | 13,03 | 12,50 | 12,63 | -2,32% | - |
| 26.06.2025 | 12,83 | 14,70 | 12,83 | 12,93 | 0,19% | 10.900,00 |
| 25.06.2025 | 12,63 | 12,90 | 12,55 | 12,90 | 2,18% | - |
| 24.06.2025 | 12,80 | 12,90 | 12,48 | 12,63 | -1,17% | - |
| 23.06.2025 | 12,80 | 12,80 | 12,73 | 12,78 | -0,39% | - |
| 20.06.2025 | 12,73 | 12,83 | 12,68 | 12,83 | 0,79% | - |
| 19.06.2025 | 12,80 | 12,98 | 12,70 | 12,73 | -0,78% | - |
| 18.06.2025 | 12,53 | 12,85 | 12,45 | 12,83 | 1,58% | - |
| 17.06.2025 | 12,70 | 12,98 | 12,60 | 12,63 | -0,59% | 750,00 |
| 16.06.2025 | 12,80 | 12,90 | 12,70 | 12,70 | -0,97% | - |
| 13.06.2025 | 12,85 | 12,88 | 12,75 | 12,83 | -0,19% | - |
| 12.06.2025 | 12,75 | 12,88 | 12,70 | 12,85 | 0,78% | - |
| 11.06.2025 | 12,63 | 12,93 | 12,55 | 12,75 | 0,79% | - |
| 10.06.2025 | 12,43 | 12,65 | 12,43 | 12,65 | 1,81% | - |
| 09.06.2025 | 12,60 | 12,85 | 12,35 | 12,43 | -1,39% | 270,00 |
| 06.06.2025 | 12,43 | 12,95 | 12,43 | 12,60 | 1,41% | 2.030,00 |
| 05.06.2025 | 12,50 | 12,85 | 12,00 | 12,43 | -0,40% | - |
| 04.06.2025 | 12,90 | 12,95 | 12,20 | 12,48 | -3,29% | 8.700,00 |
| 03.06.2025 | 12,83 | 12,93 | 12,70 | 12,90 | 0,39% | - |
| 02.06.2025 | 12,88 | 12,93 | 12,35 | 12,85 | -0,19% | 3.850,00 |
| 30.05.2025 | 12,75 | 12,88 | 12,63 | 12,88 | 1,18% | - |
| 29.05.2025 | 12,58 | 12,83 | 12,15 | 12,73 | 1,19% | - |
| 28.05.2025 | 12,60 | 12,60 | 12,50 | 12,58 | -0,20% | - |
| 27.05.2025 | 12,75 | 12,83 | 12,33 | 12,60 | -1,95% | - |
| 26.05.2025 | 12,53 | 13,13 | 12,30 | 12,85 | 1,38% | 8.400,00 |
| 23.05.2025 | 12,20 | 12,75 | 12,20 | 12,68 | 3,89% | 1.680,00 |
| 22.05.2025 | 12,58 | 12,58 | 12,05 | 12,20 | -2,98% | 8.600,00 |
| 21.05.2025 | 12,20 | 12,60 | 12,20 | 12,58 | 2,86% | 544,00 |
| 20.05.2025 | 12,25 | 12,45 | 12,23 | 12,23 | -0,20% | - |
| 19.05.2025 | 12,35 | 12,35 | 12,23 | 12,25 | -0,81% | - |
| 16.05.2025 | 12,35 | 12,50 | 11,93 | 12,35 | 0,00% | - |
| 15.05.2025 | 12,35 | 12,50 | 12,30 | 12,35 | 0,00% | 12.800,00 |
| 14.05.2025 | 12,35 | 12,43 | 12,33 | 12,35 | -0,20% | 800,00 |
| 13.05.2025 | 12,38 | 12,45 | 12,30 | 12,38 | 0,00% | - |
| 12.05.2025 | 12,30 | 12,58 | 12,15 | 12,38 | 0,61% | 2.824,00 |
| 09.05.2025 | 12,45 | 12,48 | 12,25 | 12,30 | -1,01% | 810,00 |
| 08.05.2025 | 12,40 | 12,55 | 12,33 | 12,43 | -0,20% | - |
| 07.05.2025 | 12,63 | 12,70 | 12,35 | 12,45 | -1,39% | - |
| 06.05.2025 | 12,55 | 12,78 | 12,35 | 12,63 | 0,60% | - |
| 05.05.2025 | 12,38 | 12,70 | 12,38 | 12,55 | 1,21% | - |
| 02.05.2025 | 12,48 | 12,75 | 12,30 | 12,40 | -1,39% | 30.510,00 |
| 30.04.2025 | 12,43 | 12,60 | 12,33 | 12,58 | 1,41% | - |
| 29.04.2025 | 12,20 | 12,53 | 12,15 | 12,40 | 1,64% | 6.500,00 |
| 28.04.2025 | 11,48 | 12,40 | 11,48 | 12,20 | 6,09% | 1.800,00 |
| 25.04.2025 | 11,48 | 11,63 | 11,35 | 11,50 | 0,00% | - |
| 24.04.2025 | 11,48 | 11,53 | 11,45 | 11,50 | 0,00% | - |
| 23.04.2025 | 11,45 | 11,68 | 11,05 | 11,50 | 1,77% | - |
| 22.04.2025 | 11,25 | 11,43 | 11,18 | 11,30 | -1,09% | - |
| 17.04.2025 | 11,30 | 11,45 | 11,15 | 11,43 | 1,11% | - |
| 16.04.2025 | 11,35 | 11,45 | 10,88 | 11,30 | -1,09% | - |
| 15.04.2025 | 11,53 | 11,63 | 11,33 | 11,43 | -0,87% | - |
| 14.04.2025 | 11,48 | 11,63 | 11,40 | 11,53 | 0,44% | - |
| 11.04.2025 | 11,25 | 11,58 | 11,20 | 11,48 | 1,55% | 570,00 |
| 10.04.2025 | 10,43 | 11,40 | 10,35 | 11,30 | 8,65% | 7.000,00 |
| 09.04.2025 | 10,45 | 10,68 | 10,06 | 10,40 | -0,48% | 1.540,00 |
| 08.04.2025 | 10,28 | 10,88 | 10,25 | 10,45 | 1,46% | 12.870,00 |
| 07.04.2025 | 10,23 | 10,48 | 8,77 | 10,30 | -1,20% | 3.634,00 |
| 04.04.2025 | 10,63 | 10,75 | 10,15 | 10,43 | -1,42% | 2.810,00 |
| 03.04.2025 | 10,65 | 10,85 | 10,55 | 10,58 | -0,70% | - |
| 02.04.2025 | 10,90 | 11,00 | 10,58 | 10,65 | -2,29% | - |
| 01.04.2025 | 10,55 | 11,15 | 10,55 | 10,90 | 3,32% | - |
| 31.03.2025 | 10,55 | 10,68 | 10,40 | 10,55 | 0,00% | - |
| 28.03.2025 | 10,65 | 10,78 | 10,10 | 10,55 | -1,17% | - |
| 27.03.2025 | 10,80 | 10,80 | 10,65 | 10,68 | -0,93% | - |
| 26.03.2025 | 11,23 | 11,38 | 10,28 | 10,78 | -4,22% | 2.000,00 |
| 25.03.2025 | 11,08 | 11,28 | 10,95 | 11,25 | 2,51% | 252,00 |
| 24.03.2025 | 11,15 | 11,15 | 10,98 | 10,98 | -1,57% | - |
| 21.03.2025 | 11,33 | 11,33 | 10,93 | 11,15 | 0,45% | 12.505,00 |
| 20.03.2025 | 11,18 | 11,20 | 10,29 | 11,10 | -0,67% | - |
| 19.03.2025 | 11,55 | 11,65 | 10,88 | 11,18 | -3,04% | 10.900,00 |
| 18.03.2025 | 11,13 | 11,88 | 11,10 | 11,53 | 3,36% | - |
| 17.03.2025 | 10,78 | 11,30 | 10,75 | 11,15 | 3,48% | - |
| 14.03.2025 | 10,40 | 10,90 | 10,40 | 10,78 | 3,36% | - |
| 13.03.2025 | 10,28 | 10,70 | 10,05 | 10,43 | 1,21% | - |
| 12.03.2025 | 10,28 | 10,43 | 10,10 | 10,30 | 0,00% | - |
| 11.03.2025 | 10,30 | 10,35 | 10,10 | 10,30 | 0,24% | - |
| 10.03.2025 | 10,33 | 10,40 | 10,05 | 10,28 | -0,48% | 6.400,00 |
| 07.03.2025 | 10,13 | 10,45 | 9,99 | 10,33 | 1,72% | - |
| 06.03.2025 | 10,18 | 10,38 | 9,95 | 10,15 | 0,50% | - |
| 05.03.2025 | 9,91 | 10,25 | 9,88 | 10,10 | 1,97% | - |
| 04.03.2025 | 10,04 | 10,13 | 9,83 | 9,91 | -0,80% | 14.250,00 |
| 03.03.2025 | 9,99 | 10,10 | 9,55 | 9,99 | -0,15% | 44.000,00 |
| 28.02.2025 | 10,18 | 10,23 | 9,93 | 10,00 | -1,72% | 25.390,00 |
| 27.02.2025 | 10,15 | 10,30 | 9,89 | 10,18 | 0,25% | 22.184,00 |
| 26.02.2025 | 10,20 | 10,40 | 9,76 | 10,15 | 0,25% | 3.350,00 |