11,875€
-5,00%
Echtzeit-Aktienkurs Smartbroker Holding AG
Bid:
Ask:
Aktienkurse zur Smartbroker Holding AG Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.02.2026 | 12,73 | 12,80 | 12,50 | 12,50 | -1,57% | 2.400,00 |
| 11.02.2026 | 12,73 | 13,45 | 12,65 | 12,70 | -0,20% | - |
| 10.02.2026 | 12,85 | 13,10 | 12,40 | 12,73 | -1,36% | 600,00 |
| 09.02.2026 | 13,28 | 13,28 | 12,75 | 12,90 | -4,80% | - |
| 06.02.2026 | 13,63 | 13,68 | 13,50 | 13,55 | -0,91% | - |
| 05.02.2026 | 13,48 | 13,70 | 13,45 | 13,68 | 1,48% | - |
| 04.02.2026 | 13,60 | 13,75 | 13,35 | 13,48 | -0,92% | - |
| 03.02.2026 | 14,13 | 14,13 | 13,58 | 13,60 | -3,03% | 9.258,00 |
| 02.02.2026 | 13,90 | 14,28 | 13,88 | 14,03 | 2,19% | - |
| 30.01.2026 | 13,63 | 14,05 | 13,53 | 13,73 | 2,04% | - |
| 29.01.2026 | 13,60 | 13,78 | 13,00 | 13,45 | -1,10% | 1.000,00 |
| 28.01.2026 | 13,95 | 13,95 | 13,60 | 13,60 | -3,55% | 900,00 |
| 27.01.2026 | 14,23 | 14,43 | 13,85 | 14,10 | -0,88% | - |
| 26.01.2026 | 14,48 | 14,70 | 14,20 | 14,23 | -1,22% | - |
| 23.01.2026 | 14,55 | 14,75 | 14,23 | 14,40 | -0,69% | - |
| 22.01.2026 | 14,28 | 14,68 | 13,83 | 14,50 | 1,58% | 21.435,00 |
| 21.01.2026 | 13,70 | 14,30 | 13,48 | 14,28 | 4,01% | - |
| 20.01.2026 | 13,70 | 13,83 | 13,50 | 13,73 | 0,37% | - |
| 19.01.2026 | 13,53 | 14,08 | 13,50 | 13,68 | -1,80% | 6.700,00 |
| 16.01.2026 | 13,98 | 14,03 | 13,90 | 13,93 | -1,24% | 4.608,00 |
| 15.01.2026 | 14,03 | 14,10 | 14,00 | 14,10 | 0,53% | - |
| 14.01.2026 | 14,20 | 14,48 | 13,83 | 14,03 | -1,23% | - |
| 12.01.2026 | 14,35 | 14,45 | 13,75 | 14,20 | -1,05% | 3.480,00 |
| 09.01.2026 | 14,33 | 14,43 | 14,10 | 14,35 | 0,17% | - |
| 08.01.2026 | 14,33 | 14,55 | 14,18 | 14,33 | 0,88% | - |
| 07.01.2026 | 14,33 | 14,50 | 14,20 | 14,20 | -1,05% | 45,00 |
| 06.01.2026 | 14,33 | 14,40 | 14,30 | 14,35 | 1,41% | - |
| 05.01.2026 | 14,63 | 14,75 | 14,10 | 14,15 | -2,08% | - |
| 02.01.2026 | 14,65 | 14,95 | 14,45 | 14,45 | -0,34% | - |
| 30.12.2025 | 14,75 | 14,85 | 14,00 | 14,50 | 0,00% | - |
| 29.12.2025 | 15,05 | 15,10 | 14,28 | 14,50 | -3,65% | - |
| 23.12.2025 | 15,05 | 15,05 | 15,05 | 15,05 | 0,67% | - |
| 22.12.2025 | 15,18 | 15,18 | 14,95 | 14,95 | -0,66% | - |
| 19.12.2025 | 14,80 | 15,20 | 14,80 | 15,05 | 1,86% | - |
| 18.12.2025 | 15,03 | 15,18 | 14,25 | 14,78 | -0,51% | - |
| 17.12.2025 | 15,30 | 15,43 | 14,85 | 14,85 | -1,98% | 368,00 |
| 16.12.2025 | 15,28 | 15,48 | 15,15 | 15,15 | -0,16% | 160,00 |
| 15.12.2025 | 15,08 | 15,18 | 15,05 | 15,18 | -1,46% | - |
| 12.12.2025 | 15,08 | 15,43 | 15,05 | 15,40 | 2,16% | - |
| 11.12.2025 | 14,85 | 15,28 | 14,80 | 15,08 | 1,86% | - |
| 10.12.2025 | 14,05 | 15,00 | 14,05 | 14,80 | 2,60% | - |
| 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 |